Advertisement
Advertisement
U.S. Markets open in 3 hrs 7 mins
S&P Futures
4,003.75 -3.50 (-0.09%) Dow Futures
32,627.00 -4.00 (-0.01%) Nasdaq Futures
12,769.50 -19.00 (-0.15%) Russell 2000 Futures
1,764.20 -3.10 (-0.18%) Crude Oil
73.39 +0.58 (+0.80%) Gold
1,955.10 +1.30 (+0.07%)
WisdomTree Global Quality Dividend Growth UCITS ETF (WTEQ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 10:16AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 25.82 | 25.90 | 25.82 | 25.90 | 25.90 | 50 |
| Mar 27, 2023 | 25.96 | 25.96 | 25.92 | 25.92 | 25.92 | - |
| Mar 24, 2023 | 25.52 | 25.75 | 25.51 | 25.71 | 25.71 | - |
| Mar 23, 2023 | 25.56 | 25.72 | 25.50 | 25.50 | 25.50 | - |
| Mar 22, 2023 | 25.75 | 25.89 | 25.74 | 25.89 | 25.89 | - |
| Mar 21, 2023 | 25.87 | 25.88 | 25.80 | 25.80 | 25.80 | - |
| Mar 20, 2023 | 25.44 | 25.85 | 25.42 | 25.85 | 25.85 | - |
| Mar 17, 2023 | 26.06 | 26.08 | 25.71 | 25.71 | 25.71 | - |
| Mar 16, 2023 | 25.57 | 25.75 | 25.57 | 25.75 | 25.75 | 50 |
| Mar 15, 2023 | 25.62 | 25.74 | 25.41 | 25.53 | 25.53 | 4,500 |
| Mar 14, 2023 | 25.33 | 25.80 | 25.33 | 25.72 | 25.72 | - |
| Mar 13, 2023 | 25.48 | 25.77 | 25.39 | 25.39 | 25.39 | 500 |
| Mar 10, 2023 | 25.48 | 25.95 | 25.48 | 25.76 | 25.76 | - |
| Mar 09, 2023 | 26.26 | 26.38 | 25.93 | 25.93 | 25.93 | 100 |
| Mar 08, 2023 | 26.20 | 26.34 | 26.20 | 26.34 | 26.34 | - |
| Mar 07, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| Mar 06, 2023 | 26.32 | 26.57 | 26.32 | 26.57 | 26.57 | 5,817 |
| Mar 03, 2023 | 26.08 | 26.37 | 26.08 | 26.37 | 26.37 | 1 |
| Mar 02, 2023 | 25.68 | 26.32 | 25.68 | 26.32 | 26.32 | 56 |
| Mar 01, 2023 | 26.00 | 26.15 | 26.00 | 26.15 | 26.15 | - |
| Feb 28, 2023 | 26.20 | 26.20 | 26.07 | 26.13 | 26.13 | - |
| Feb 27, 2023 | 26.15 | 26.30 | 26.15 | 26.30 | 26.30 | - |
| Feb 24, 2023 | 26.35 | 26.35 | 26.16 | 26.16 | 26.16 | - |
| Feb 23, 2023 | 26.26 | 26.47 | 26.26 | 26.32 | 26.32 | - |
| Feb 22, 2023 | 26.26 | 26.32 | 26.26 | 26.29 | 26.29 | 20 |
| Feb 21, 2023 | 26.29 | 26.44 | 26.29 | 26.37 | 26.37 | - |
| Feb 20, 2023 | 26.46 | 26.53 | 26.46 | 26.53 | 26.53 | - |
| Feb 17, 2023 | 26.25 | 26.48 | 26.25 | 26.48 | 26.48 | - |
| Feb 16, 2023 | 26.72 | 26.80 | 26.68 | 26.68 | 26.68 | 438 |
| Feb 15, 2023 | 26.34 | 26.66 | 26.33 | 26.66 | 26.66 | - |
| Feb 14, 2023 | 26.61 | 26.61 | 26.49 | 26.49 | 26.49 | - |
| Feb 13, 2023 | 26.17 | 26.64 | 26.17 | 26.64 | 26.64 | - |
| Feb 10, 2023 | 26.25 | 26.33 | 26.22 | 26.33 | 26.33 | - |
| Feb 09, 2023 | 26.42 | 26.59 | 26.42 | 26.51 | 26.51 | - |
| Feb 08, 2023 | 26.58 | 26.58 | 26.39 | 26.39 | 26.39 | - |
| Feb 07, 2023 | 26.38 | 26.48 | 26.38 | 26.48 | 26.48 | - |
| Feb 06, 2023 | 26.41 | 26.45 | 26.18 | 26.45 | 26.45 | - |
| Feb 03, 2023 | 26.18 | 26.57 | 26.18 | 26.57 | 26.57 | 38 |
| Feb 02, 2023 | 26.08 | 26.36 | 26.06 | 26.36 | 26.36 | - |
| Feb 01, 2023 | 26.07 | 26.18 | 25.98 | 26.00 | 26.00 | - |
| Jan 31, 2023 | 26.00 | 26.02 | 25.93 | 26.02 | 26.02 | 2,000 |
| Jan 30, 2023 | 25.91 | 26.05 | 25.85 | 26.05 | 26.05 | - |
| Jan 27, 2023 | 26.00 | 26.00 | 25.98 | 25.98 | 25.98 | - |
| Jan 26, 2023 | 26.02 | 26.02 | 26.00 | 26.00 | 26.00 | - |
| Jan 25, 2023 | 26.00 | 26.00 | 25.88 | 25.88 | 25.88 | 500 |
| Jan 24, 2023 | 25.97 | 26.24 | 25.97 | 26.24 | 26.24 | 300 |
| Jan 23, 2023 | 25.94 | 26.09 | 25.75 | 26.09 | 26.09 | 20 |
| Jan 20, 2023 | 25.64 | 25.75 | 25.63 | 25.75 | 25.75 | - |
| Jan 19, 2023 | 25.93 | 25.93 | 25.73 | 25.73 | 25.73 | - |
| Jan 18, 2023 | 26.26 | 26.26 | 26.10 | 26.17 | 26.17 | 80 |
| Jan 17, 2023 | 26.14 | 26.26 | 26.14 | 26.26 | 26.26 | - |
| Jan 16, 2023 | 26.35 | 26.35 | 25.98 | 26.29 | 26.29 | 65 |
| Jan 13, 2023 | 25.92 | 26.10 | 25.92 | 26.10 | 26.10 | - |
| Jan 12, 2023 | 26.05 | 26.17 | 25.93 | 25.94 | 25.94 | - |
| Jan 11, 2023 | 25.99 | 25.99 | 25.97 | 25.97 | 25.97 | - |
| Jan 10, 2023 | 25.83 | 25.84 | 25.83 | 25.83 | 25.83 | - |
| Jan 09, 2023 | 26.02 | 26.22 | 26.02 | 26.22 | 26.22 | - |
| Jan 06, 2023 | 25.81 | 26.07 | 25.81 | 26.07 | 26.07 | 50 |
| Jan 05, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Jan 04, 2023 | 25.85 | 26.11 | 25.85 | 26.08 | 26.08 | - |
| Jan 03, 2023 | 26.18 | 26.25 | 25.80 | 25.80 | 25.80 | - |
| Jan 02, 2023 | 25.65 | 26.00 | 25.65 | 26.00 | 26.00 | - |
| Dec 30, 2022 | 25.72 | 25.84 | 25.58 | 25.58 | 25.58 | 700 |
| Dec 29, 2022 | 25.48 | 26.04 | 25.48 | 26.04 | 26.04 | 280 |
| Dec 28, 2022 | 25.73 | 25.86 | 25.70 | 25.70 | 25.70 | - |
| Dec 27, 2022 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| Dec 23, 2022 | 25.79 | 25.83 | 25.78 | 25.78 | 25.78 | - |
| Dec 22, 2022 | 25.94 | 26.05 | 25.74 | 25.74 | 25.74 | - |
| Dec 21, 2022 | 25.72 | 25.82 | 25.72 | 25.82 | 25.82 | - |
| Dec 20, 2022 | 25.48 | 25.61 | 25.48 | 25.61 | 25.61 | - |
| Dec 19, 2022 | 26.03 | 26.03 | 25.75 | 25.92 | 25.92 | 10 |
| Dec 16, 2022 | 25.93 | 25.93 | 25.86 | 25.86 | 25.86 | - |
| Dec 15, 2022 | 26.50 | 26.50 | 26.25 | 26.25 | 26.25 | 40 |
| Dec 14, 2022 | 26.72 | 26.89 | 26.65 | 26.89 | 26.89 | 1 |
| Dec 13, 2022 | 26.68 | 27.02 | 26.68 | 27.02 | 27.02 | - |
| Dec 12, 2022 | 26.47 | 26.55 | 26.47 | 26.55 | 26.55 | 8 |
| Dec 09, 2022 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| Dec 08, 2022 | 26.44 | 26.57 | 26.44 | 26.56 | 26.56 | - |
| Dec 07, 2022 | 26.56 | 26.61 | 26.42 | 26.42 | 26.42 | - |
| Dec 06, 2022 | 26.70 | 26.83 | 26.60 | 26.61 | 26.61 | - |
| Dec 05, 2022 | 27.01 | 27.01 | 26.84 | 26.84 | 26.84 | - |
| Dec 02, 2022 | 27.11 | 27.11 | 26.76 | 27.03 | 27.03 | 37 |
| Dec 01, 2022 | 27.01 | 27.19 | 27.01 | 27.15 | 27.15 | - |
| Nov 30, 2022 | 26.63 | 26.81 | 26.62 | 26.81 | 26.81 | - |
| Nov 29, 2022 | 26.83 | 26.83 | 26.74 | 26.74 | 26.74 | - |
| Nov 28, 2022 | 26.83 | 26.83 | 26.76 | 26.76 | 26.76 | - |
| Nov 25, 2022 | 26.89 | 26.89 | 26.85 | 26.85 | 26.85 | - |
| Nov 24, 2022 | 26.74 | 26.86 | 26.74 | 26.86 | 26.86 | - |
| Nov 23, 2022 | 26.84 | 26.92 | 26.84 | 26.92 | 26.92 | - |
| Nov 22, 2022 | 26.64 | 26.83 | 26.64 | 26.83 | 26.83 | - |
| Nov 21, 2022 | 26.49 | 26.66 | 26.49 | 26.66 | 26.66 | - |
| Nov 18, 2022 | 26.29 | 26.39 | 26.29 | 26.39 | 26.39 | - |
| Nov 17, 2022 | 26.33 | 26.33 | 26.19 | 26.22 | 26.22 | - |
| Nov 16, 2022 | 26.40 | 26.43 | 26.33 | 26.35 | 26.35 | 12 |
| Nov 15, 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| Nov 14, 2022 | 26.45 | 26.56 | 26.42 | 26.56 | 26.56 | - |
| Nov 11, 2022 | 26.48 | 26.70 | 26.48 | 26.70 | 26.70 | - |
| Nov 10, 2022 | 25.92 | 26.00 | 25.92 | 26.00 | 26.00 | - |
| Nov 09, 2022 | 25.89 | 26.05 | 25.89 | 26.05 | 26.05 | - |
| Nov 08, 2022 | 25.93 | 26.02 | 25.93 | 26.02 | 26.02 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
