WISDOMTREE ISSUER ICAV WT US QU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 30.500 | 30.635 | 30.400 | 30.400 | 30.400 | 930 |
| 2024-11-22 | 30.340 | 30.360 | 30.200 | 30.225 | 30.225 | 656 |
| 2024-11-21 | 30.035 | 30.495 | 30.035 | 30.255 | 30.255 | 105 |
| 2024-11-20 | 30.700 | 30.700 | 30.115 | 30.115 | 30.115 | 204 |
| 2024-11-19 | 30.345 | 30.345 | 30.290 | 30.290 | 30.290 | 63 |
| 2024-11-18 | 30.160 | 30.210 | 30.020 | 30.185 | 30.185 | 918 |
| 2024-11-15 | 30.450 | 30.450 | 30.090 | 30.090 | 30.090 | 114 |
| 2024-11-14 | 30.865 | 30.870 | 30.815 | 30.815 | 30.815 | 227 |
| 2024-11-13 | 30.845 | 30.995 | 30.770 | 30.880 | 30.880 | 522 |
| 2024-11-12 | 30.850 | 31.125 | 30.850 | 30.850 | 30.850 | 167 |
| 2024-11-11 | 31.010 | 31.065 | 30.795 | 30.810 | 30.810 | 1,442 |
| 2024-11-08 | 30.915 | 30.915 | 30.735 | 30.840 | 30.840 | 155 |
| 2024-11-07 | 30.360 | 30.725 | 30.360 | 30.725 | 30.725 | 2,515 |
| 2024-11-06 | 30.220 | 30.360 | 30.060 | 30.065 | 30.065 | 183 |
| 2024-11-05 | 29.130 | 29.393 | 29.130 | 29.393 | 29.393 | 129 |
| 2024-11-04 | 29.270 | 29.285 | 29.193 | 29.193 | 29.193 | 488 |
| 2024-11-01 | 29.175 | 29.320 | 29.175 | 29.293 | 29.293 | 1,380 |
| 2024-10-31 | 29.700 | 29.700 | 29.113 | 29.113 | 29.113 | 121 |
| 2024-10-30 | 30.240 | 30.240 | 30.080 | 30.080 | 30.080 | 998 |
| 2024-10-29 | 29.760 | 29.915 | 29.705 | 29.915 | 29.915 | 618 |
| 2024-10-28 | 29.935 | 30.120 | 29.795 | 29.810 | 29.810 | 745 |
| 2024-10-25 | 29.920 | 29.920 | 29.600 | 29.880 | 29.880 | 83 |
| 2024-10-24 | 29.485 | 29.495 | 29.415 | 29.418 | 29.418 | 333 |
| 2024-10-23 | 29.640 | 29.655 | 29.385 | 29.385 | 29.385 | 65 |
| 2024-10-22 | 29.710 | 29.710 | 29.633 | 29.633 | 29.633 | 65 |
| 2024-10-21 | 29.490 | 29.635 | 29.403 | 29.403 | 29.403 | 1,518 |
| 2024-10-18 | 29.530 | 29.555 | 29.520 | 29.555 | 29.555 | 6,329 |
| 2024-10-17 | 29.610 | 29.610 | 29.445 | 29.483 | 29.483 | 1,166 |
| 2024-10-16 | 29.305 | 29.305 | 29.100 | 29.185 | 29.185 | 595 |
| 2024-10-15 | 29.640 | 29.640 | 29.285 | 29.285 | 29.285 | 77 |
| 2024-10-14 | 29.460 | 29.680 | 29.305 | 29.538 | 29.538 | 491 |
| 2024-10-11 | 29.090 | 29.270 | 29.090 | 29.270 | 29.270 | 38 |
| 2024-10-10 | 29.230 | 29.275 | 29.230 | 29.275 | 29.275 | 53 |
| 2024-10-09 | 29.025 | 29.190 | 29.020 | 29.190 | 29.190 | 85 |
| 2024-10-08 | 28.685 | 29.010 | 28.685 | 29.010 | 29.010 | 74 |
| 2024-10-07 | 28.775 | 29.080 | 28.775 | 28.898 | 28.898 | 1,540 |
| 2024-10-04 | 28.630 | 28.950 | 28.630 | 28.685 | 28.685 | 3,495 |
| 2024-10-03 | 28.510 | 28.785 | 28.510 | 28.598 | 28.598 | 1,073 |
| 2024-10-02 | 28.515 | 28.680 | 28.455 | 28.628 | 28.628 | 977 |
| 2024-10-01 | 29.045 | 29.090 | 28.473 | 28.473 | 28.473 | 250 |
| 2024-09-30 | 28.880 | 28.918 | 28.615 | 28.918 | 28.918 | 2,022 |
| 2024-09-27 | 29.020 | 29.130 | 28.895 | 28.895 | 28.895 | 130 |
| 2024-09-26 | 29.340 | 29.340 | 28.983 | 28.983 | 28.983 | 393 |
| 2024-09-25 | 28.895 | 29.075 | 28.615 | 28.990 | 28.990 | 532 |
| 2024-09-24 | 28.885 | 28.885 | 28.788 | 28.788 | 28.788 | 50 |
| 2024-09-23 | 28.765 | 28.840 | 28.765 | 28.833 | 28.833 | 1,822 |
| 2024-09-20 | 28.800 | 28.815 | 28.650 | 28.650 | 28.650 | 2,462 |
| 2024-09-19 | 28.765 | 28.910 | 28.765 | 28.898 | 28.898 | 792 |
| 2024-09-18 | 28.168 | 28.168 | 28.168 | 28.168 | 28.168 | 0 |
| 2024-09-17 | 28.320 | 28.320 | 28.100 | 28.283 | 28.283 | 3,248 |
| 2024-09-16 | 28.265 | 28.280 | 28.053 | 28.053 | 28.053 | 232 |
| 2024-09-13 | 28.215 | 28.295 | 28.215 | 28.295 | 28.295 | 113 |
| 2024-09-12 | 27.938 | 27.938 | 27.938 | 27.938 | 27.938 | 0 |
| 2024-09-11 | 27.185 | 27.185 | 26.983 | 26.983 | 26.983 | 667 |
| 2024-09-10 | 27.078 | 27.078 | 27.078 | 27.078 | 27.078 | 0 |
| 2024-09-09 | 26.795 | 27.060 | 26.718 | 26.718 | 26.718 | 1,078 |
| 2024-09-06 | 27.140 | 27.140 | 26.643 | 26.643 | 26.643 | 64 |
| 2024-09-05 | 27.245 | 27.525 | 27.160 | 27.188 | 27.188 | 709 |
| 2024-09-04 | 27.240 | 27.435 | 27.235 | 27.268 | 27.268 | 3,801 |
| 2024-09-03 | 28.495 | 28.495 | 27.785 | 27.785 | 27.785 | 848 |
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.