WISDOMTREE ISSUER ICAV WT US QU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 28.390 | 28.675 | 28.350 | 28.453 | 28.453 | 5,666 |
| 2024-08-30 | 28.320 | 28.320 | 28.168 | 28.168 | 28.168 | 82 |
| 2024-08-29 | 28.210 | 28.475 | 28.210 | 28.475 | 28.475 | 174 |
| 2024-08-28 | 28.390 | 28.395 | 28.035 | 28.088 | 28.088 | 2,209 |
| 2024-08-27 | 28.415 | 28.455 | 28.415 | 28.455 | 28.455 | 95 |
| 2024-08-23 | 28.295 | 28.720 | 28.295 | 28.618 | 28.618 | 398 |
| 2024-08-22 | 28.875 | 28.895 | 28.683 | 28.683 | 28.683 | 4,182 |
| 2024-08-21 | 28.715 | 28.835 | 28.715 | 28.730 | 28.730 | 85 |
| 2024-08-20 | 28.805 | 28.885 | 28.638 | 28.638 | 28.638 | 125 |
| 2024-08-19 | 28.460 | 28.470 | 28.325 | 28.453 | 28.453 | 929 |
| 2024-08-16 | 28.385 | 28.435 | 28.220 | 28.278 | 28.278 | 20,653 |
| 2024-08-15 | 27.705 | 28.200 | 27.705 | 28.180 | 28.180 | 106 |
| 2024-08-14 | 27.645 | 27.645 | 27.580 | 27.618 | 27.618 | 95 |
| 2024-08-13 | 27.095 | 27.425 | 27.055 | 27.425 | 27.425 | 534 |
| 2024-08-12 | 26.900 | 27.065 | 26.880 | 26.888 | 26.888 | 5,190 |
| 2024-08-09 | 26.675 | 26.680 | 26.420 | 26.648 | 26.648 | 314 |
| 2024-08-08 | 25.800 | 26.365 | 25.700 | 26.365 | 26.365 | 838 |
| 2024-08-07 | 26.210 | 26.550 | 26.165 | 26.445 | 26.445 | 9,536 |
| 2024-08-06 | 26.205 | 26.210 | 25.805 | 26.018 | 26.018 | 4,462 |
| 2024-08-05 | 25.485 | 26.025 | 24.915 | 25.963 | 25.963 | 638 |
| 2024-08-02 | 26.805 | 26.870 | 26.490 | 26.633 | 26.633 | 377 |
| 2024-08-01 | 28.260 | 28.260 | 27.800 | 27.800 | 27.800 | 57 |
| 2024-07-31 | 27.760 | 27.943 | 27.535 | 27.943 | 27.943 | 537 |
| 2024-07-30 | 27.620 | 27.685 | 27.255 | 27.255 | 27.255 | 707 |
| 2024-07-29 | 27.660 | 27.765 | 27.553 | 27.553 | 27.553 | 1,508 |
| 2024-07-26 | 27.375 | 27.615 | 27.375 | 27.413 | 27.413 | 167 |
| 2024-07-25 | 27.555 | 27.715 | 27.250 | 27.603 | 27.603 | 640 |
| 2024-07-24 | 28.510 | 28.510 | 27.920 | 27.920 | 27.920 | 579 |
| 2024-07-23 | 28.805 | 29.065 | 28.780 | 29.065 | 29.065 | 629 |
| 2024-07-22 | 28.495 | 28.905 | 28.495 | 28.608 | 28.608 | 2,522 |
| 2024-07-19 | 28.405 | 28.670 | 28.405 | 28.440 | 28.440 | 6,775 |
| 2024-07-18 | 28.890 | 29.080 | 28.380 | 28.380 | 28.380 | 259 |
| 2024-07-17 | 29.290 | 29.335 | 28.900 | 28.928 | 28.928 | 242 |
| 2024-07-16 | 29.875 | 29.875 | 29.675 | 29.733 | 29.733 | 242 |
| 2024-07-15 | 29.905 | 30.115 | 29.885 | 30.025 | 30.025 | 4,938 |
| 2024-07-12 | 29.535 | 29.901 | 29.530 | 29.868 | 29.868 | 29,810 |
| 2024-07-11 | 30.110 | 30.360 | 29.670 | 29.670 | 29.670 | 4,703 |
| 2024-07-10 | 30.100 | 30.165 | 30.100 | 30.125 | 30.125 | 1,963 |
| 2024-07-09 | 30.060 | 30.185 | 30.040 | 30.040 | 30.040 | 3,728 |
| 2024-07-08 | 29.895 | 29.980 | 29.875 | 29.980 | 29.980 | 43,115 |
| 2024-07-05 | 29.585 | 29.835 | 29.585 | 29.805 | 29.805 | 12,855 |
| 2024-07-04 | 29.490 | 29.535 | 29.490 | 29.535 | 29.535 | 16,652 |
| 2024-07-03 | 29.140 | 29.338 | 29.140 | 29.338 | 29.338 | 6,707 |
| 2024-07-02 | 28.785 | 28.973 | 28.785 | 28.973 | 28.973 | 71 |
| 2024-07-01 | 28.675 | 28.730 | 28.520 | 28.730 | 28.730 | 362 |
| 2024-06-28 | 28.950 | 29.045 | 28.900 | 28.900 | 28.900 | 30,221 |
| 2024-06-27 | 28.690 | 28.885 | 28.660 | 28.758 | 28.758 | 18,173 |
| 2024-06-26 | 28.655 | 28.675 | 28.515 | 28.588 | 28.588 | 5,866 |
| 2024-06-25 | 28.215 | 28.410 | 28.055 | 28.410 | 28.410 | 910 |
| 2024-06-24 | 28.475 | 28.505 | 28.328 | 28.328 | 28.328 | 364 |
| 2024-06-21 | 28.350 | 28.615 | 28.350 | 28.468 | 28.468 | 4,990 |
| 2024-06-20 | 29.085 | 29.085 | 28.833 | 28.833 | 28.833 | 739 |
| 2024-06-19 | 28.910 | 28.960 | 28.900 | 28.913 | 28.913 | 600 |
| 2024-06-18 | 28.840 | 28.890 | 28.723 | 28.723 | 28.723 | 1,321 |
| 2024-06-17 | 28.570 | 28.578 | 28.520 | 28.578 | 28.578 | 262 |
| 2024-06-14 | 28.345 | 28.430 | 28.345 | 28.430 | 28.430 | 85 |
| 2024-06-13 | 28.375 | 28.660 | 28.370 | 28.370 | 28.370 | 3,612 |
| 2024-06-12 | 27.795 | 28.313 | 27.795 | 28.313 | 28.313 | 728 |
| 2024-06-11 | 27.385 | 27.545 | 27.385 | 27.545 | 27.545 | 1,091 |
| 2024-06-10 | 27.315 | 27.433 | 27.315 | 27.433 | 27.433 | 66 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.