WisdomTree Global Quality Dividend Growth UCITS ETF (GGRA.L) LSE

43.87

+0.06(+0.14%)

Updated at September 08 02:49PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	43.84	43.81	43.81	43.84	43.81	34
September 04, 2025	43.95	43.71	43.71	43.95	43.6	1,251
September 03, 2025	42.91	43.48	43.48	43.5	42.91	27
September 02, 2025	43.71	43.15	43.15	43.71	43.15	250
September 01, 2025	44.08	43.34	43.34	44.08	43.3	1,266
August 29, 2025	44.09	43.6	43.6	44.09	43.6	5,589
August 28, 2025	44.23	43.71	43.71	44.23	43.71	499
August 27, 2025	43.88	43.65	43.65	43.88	43.51	4,342
August 26, 2025	43.9	43.55	43.55	43.9	43.11	16,018
August 22, 2025	43.43	44.05	44.05	44.09	43.27	1,516
August 21, 2025	43.74	43.52	43.52	43.74	43.42	1,190
August 20, 2025	43.77	43.68	43.68	43.77	43.53	3,542
August 19, 2025	43.37	43.83	43.83	43.97	43.37	2,354
August 18, 2025	44.05	43.63	43.63	44.06	43.24	641
August 15, 2025	44	43.62	43.62	44	43.62	31
August 14, 2025	43.99	43.54	43.54	43.99	43.19	3
August 13, 2025	43.79	43.6	43.6	43.79	43.47	262
August 12, 2025	43.23	43.26	43.26	43.26	43.06	1,859
August 11, 2025	43.38	42.94	42.94	43.47	42.88	272
August 08, 2025	43.24	43.04	43.04	43.24	42.87	3,510
August 07, 2025	42.4	42.72	42.72	43.01	42.4	1,830
August 06, 2025	42.29	42.63	42.63	43.07	42.29	17
August 05, 2025	42.86	42.53	42.53	42.86	42.52	174
August 04, 2025	42.44	42.5	42.5	42.51	41.93	4,978
August 01, 2025	42.61	41.91	41.91	42.61	41.91	2,259
July 31, 2025	43.42	42.66	42.66	43.42	42.65	549
July 30, 2025	43.2	42.92	42.92	43.2	42.92	264
July 29, 2025	43.2	42.97	42.97	43.29	42.97	647
July 28, 2025	43.97	43.24	43.24	43.97	43.2	9,881
July 25, 2025	43.6	43.4	43.4	43.6	43.29	259,394
July 24, 2025	43.1	43.5	43.5	43.66	43.1	2,370
July 23, 2025	43.48	43.53	43.53	43.53	43	10,071
July 22, 2025	42.97	42.8	42.8	42.97	42.52	1,627
July 21, 2025	43.11	42.9	42.9	43.11	42.37	1,534
July 18, 2025	43.28	42.74	42.74	43.28	42.71	3,812
July 17, 2025	42.38	42.74	42.74	42.74	42.38	235
July 16, 2025	42.74	42.47	42.47	42.74	42	2,396
July 15, 2025	42.82	42.61	42.61	42.94	42.61	162
July 14, 2025	42.97	42.76	42.76	42.97	42.2	237
July 11, 2025	42.72	42.85	42.85	43.33	42.72	3,066
July 10, 2025	43.43	42.9	42.9	43.43	42.9	11,707
July 09, 2025	42.84	42.92	42.92	43.11	42.81	1,993
July 08, 2025	43.29	42.88	42.88	43.29	42.77	1,931
July 07, 2025	42.82	42.91	42.91	43.54	42.38	1,034
July 04, 2025	43.36	42.97	42.97	43.36	42.95	488
July 03, 2025	43.01	43.13	43.13	43.16	43.01	137
July 02, 2025	43.39	42.96	42.96	43.39	42.81	23,107
July 01, 2025	42.92	42.92	42.92	42.92	42.61	33,867
June 30, 2025	42.25	42.52	42.52	43	42.25	3,495
June 27, 2025	42.35	42.49	42.49	42.51	42.22	184
June 26, 2025	42	42.02	42.02	42.12	41.96	2,189
June 25, 2025	42.35	41.83	41.83	42.35	41.66	330
June 24, 2025	41.82	41.88	41.88	42.34	41.73	16,169
June 23, 2025	41.38	41.21	41.21	41.38	40.61	6,623
June 20, 2025	41	41.23	41.23	41.46	40.86	7,195
June 19, 2025	41.44	41.05	41.05	41.45	41.05	2,455
June 18, 2025	41.6	41.55	41.55	41.61	41.43	1,450
June 17, 2025	41.99	41.65	41.65	41.99	41.65	555
June 16, 2025	41.88	42.4	42.4	42.4	41.87	2,828
June 13, 2025	41.99	41.94	41.94	41.99	41.33	451