WISDOMTREE ISSUER ICAV WT US QU historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	38.305	38.710	38.225	38.710	38.710	2,464
2025-11-04	38.685	39.045	38.485	38.725	38.725	1,027
2025-11-03	39.230	39.600	38.960	39.110	39.110	410
2025-10-31	39.315	39.400	38.900	38.900	38.900	991
2025-10-30	39.635	39.635	38.790	38.935	38.935	1,566
2025-10-29	39.175	39.530	39.090	39.165	39.165	399
2025-10-28	38.865	38.870	38.485	38.760	38.760	1,654
2025-10-27	38.540	38.540	38.180	38.400	38.400	2,229
2025-10-24	37.750	37.750	37.750	37.750	37.750	988
2025-10-23	37.135	37.465	36.980	37.270	37.270	2,881
2025-10-22	37.405	37.405	37.010	37.010	37.010	248
2025-10-21	37.615	37.620	37.265	37.280	37.280	796
2025-10-20	37.060	37.365	36.690	37.315	37.315	2,298
2025-10-17	36.105	36.650	36.100	36.445	36.445	990
2025-10-16	36.570	37.250	36.570	36.890	36.890	3,301
2025-10-15	36.950	37.050	36.430	36.928	36.928	15
2025-10-14	36.865	36.870	36.200	36.470	36.470	474
2025-10-13	36.565	37.150	36.565	36.840	36.840	213
2025-10-10	37.540	37.565	36.760	36.760	36.760	621
2025-10-09	37.865	37.870	37.363	37.363	37.363	65
2025-10-08	37.165	37.395	37.085	37.393	37.393	88
2025-10-07	37.250	37.640	37.150	37.150	37.150	582
2025-10-06	37.540	37.540	36.850	37.220	37.220	25,173
2025-10-03	37.355	37.405	37.165	37.238	37.238	772
2025-10-02	37.260	37.515	36.975	37.120	37.120	811
2025-10-01	36.750	36.940	36.590	36.903	36.903	415
2025-09-30	37.055	37.075	36.650	36.683	36.683	412
2025-09-29	37.120	37.120	36.675	36.818	36.818	141
2025-09-26	36.495	36.805	36.453	36.453	36.453	1
2025-09-25	36.550	36.935	36.395	36.395	36.395	105
2025-09-24	36.890	37.180	36.545	36.708	36.708	425
2025-09-23	37.215	37.570	36.980	36.998	36.998	551
2025-09-22	36.495	37.175	36.490	37.060	37.060	220
2025-09-19	36.575	36.845	36.570	36.703	36.703	218
2025-09-18	36.785	36.805	36.320	36.703	36.703	38
2025-09-17	36.345	36.605	36.235	36.265	36.265	550
2025-09-16	36.610	36.965	36.585	36.585	36.585	2,127
2025-09-15	36.265	36.535	36.160	36.515	36.515	237
2025-09-12	36.265	36.305	36.090	36.090	36.090	0
2025-09-11	35.790	36.110	35.790	35.938	35.938	23
2025-09-10	35.925	36.115	35.510	35.830	35.830	3
2025-09-09	35.940	35.940	35.513	35.513	35.513	1
2025-09-08	35.665	35.740	35.435	35.648	35.648	1,821
2025-09-05	35.555	35.620	35.250	35.263	35.263	853
2025-09-04	35.120	35.495	35.120	35.215	35.215	1,038
2025-09-03	34.495	35.060	34.495	34.978	34.978	4
2025-09-02	34.485	35.175	34.230	34.258	34.258	2,129
2025-09-01	35.150	35.150	34.505	34.920	34.920	422
2025-08-29	34.890	35.590	34.890	34.918	34.918	149
2025-08-28	35.370	35.370	35.055	35.170	35.170	2,078
2025-08-27	35.355	35.360	34.935	35.068	35.068	51
2025-08-26	35.065	35.065	34.695	34.858	34.858	103
2025-08-22	34.055	34.833	34.055	34.833	34.833	2
2025-08-21	34.335	34.345	34.263	34.263	34.263	4
2025-08-20	33.980	34.825	33.980	34.185	34.185	57
2025-08-19	35.065	35.335	34.798	34.798	34.798	65
2025-08-18	34.785	35.435	34.785	35.043	35.043	403
2025-08-15	35.650	36.260	35.143	35.143	35.143	20
2025-08-14	35.200	35.280	35.115	35.120	35.120	510
2025-08-13	35.465	35.465	34.870	35.115	35.115	3,987

← NewerPage 5 of 11 · 632 trading daysOlder →

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.