Wisdomtree Issuer Icav - Wisdomtree Global Ex-Usa Quality Dividend Growth UCITS ETF (EPA:XUSA)
France · Delayed Price · Currency is EUR 29.24
+0.14 (0.48%)
Last updated: Sep 22, 2026, 9:04 AM CET
EPA:XUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.20 | 29.20 | 29.20 | 29.24 | 29.24 | 0.48% | - |
| Sep 21, 2026 | 29.09 | 29.16 | 29.05 | 29.10 | 29.10 | 0.87% | 447 |
| Sep 18, 2026 | 29.13 | 29.13 | 28.95 | 28.85 | 28.85 | -0.93% | 296 |
| Sep 17, 2026 | 29.10 | 29.10 | 29.09 | 29.12 | 29.12 | 0.41% | 8 |
| Sep 16, 2026 | 28.93 | 28.93 | 28.93 | 29.00 | 29.00 | 0.80% | - |
| Sep 15, 2026 | 28.85 | 28.85 | 28.72 | 28.77 | 28.77 | -0.59% | 142 |
| Sep 14, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.53% | - |
| Sep 11, 2026 | 29.00 | 29.05 | 29.00 | 29.10 | 29.10 | 0.50% | 332 |
| Sep 10, 2026 | 29.19 | 29.19 | 29.19 | 28.95 | 28.95 | -0.38% | - |
| Sep 9, 2026 | 29.37 | 29.37 | 29.37 | 29.06 | 29.06 | -1.49% | - |
| Sep 8, 2026 | 29.46 | 29.46 | 29.46 | 29.50 | 29.50 | -0.41% | - |
| Sep 7, 2026 | 29.61 | 29.61 | 29.61 | 29.62 | 29.62 | 0.10% | - |
| Sep 4, 2026 | 29.46 | 29.46 | 29.46 | 29.59 | 29.59 | 0.17% | - |
| Sep 3, 2026 | 29.35 | 29.35 | 29.35 | 29.54 | 29.54 | 0.89% | - |
| Sep 2, 2026 | 29.21 | 29.21 | 29.21 | 29.28 | 29.28 | -0.27% | - |
| Sep 1, 2026 | 29.51 | 29.51 | 29.43 | 29.36 | 29.36 | -0.44% | 537 |
| Aug 31, 2026 | 29.64 | 29.64 | 29.62 | 29.49 | 29.49 | -0.56% | 50 |
| Aug 28, 2026 | 29.73 | 29.73 | 29.57 | 29.66 | 29.66 | 0.70% | 163 |
| Aug 27, 2026 | 29.60 | 29.60 | 29.60 | 29.45 | 29.45 | -0.49% | - |
| Aug 26, 2026 | 29.64 | 29.64 | 29.64 | 29.60 | 29.60 | 0.05% | - |
| Aug 25, 2026 | 29.50 | 29.50 | 29.50 | 29.58 | 29.58 | 0.61% | - |
| Aug 24, 2026 | 29.38 | 29.38 | 29.38 | 29.40 | 29.40 | 0.02% | - |
| Aug 21, 2026 | 29.24 | 29.24 | 29.24 | 29.40 | 29.40 | 0.60% | - |
| Aug 20, 2026 | 29.29 | 29.29 | 29.29 | 29.22 | 29.22 | -0.32% | - |
| Aug 19, 2026 | 29.26 | 29.26 | 29.26 | 29.32 | 29.32 | -0.17% | - |
| Aug 18, 2026 | 29.47 | 29.47 | 29.47 | 29.37 | 29.37 | -1.04% | - |
| Aug 17, 2026 | 29.72 | 29.72 | 29.72 | 29.68 | 29.68 | -0.12% | - |
| Aug 14, 2026 | 29.79 | 29.79 | 29.79 | 29.71 | 29.71 | -0.10% | - |
| Aug 13, 2026 | 29.78 | 29.78 | 29.78 | 29.74 | 29.74 | 0.20% | - |
| Aug 12, 2026 | 29.76 | 29.76 | 29.76 | 29.68 | 29.68 | -0.24% | - |
| Aug 11, 2026 | 29.67 | 29.67 | 29.67 | 29.75 | 29.75 | 0.39% | - |
| Aug 10, 2026 | 29.69 | 29.69 | 29.69 | 29.64 | 29.64 | 0.14% | - |
| Aug 7, 2026 | 29.57 | 29.57 | 29.57 | 29.60 | 29.60 | 0.08% | - |
| Aug 6, 2026 | 29.58 | 29.58 | 29.58 | 29.57 | 29.57 | 0.10% | - |
| Aug 5, 2026 | 29.65 | 29.65 | 29.65 | 29.54 | 29.54 | 0.34% | - |
| Aug 4, 2026 | 29.34 | 29.34 | 29.34 | 29.44 | 29.44 | 1.29% | - |
| Aug 3, 2026 | 29.09 | 29.09 | 29.09 | 29.07 | 29.07 | 0.36% | - |
| Jul 31, 2026 | 29.14 | 29.14 | 28.93 | 28.96 | 28.96 | -0.43% | 8 |
| Jul 30, 2026 | 28.79 | 28.79 | 28.79 | 29.09 | 29.09 | 1.01% | - |
| Jul 29, 2026 | 29.01 | 29.01 | 28.91 | 28.80 | 28.80 | -0.47% | 349 |
| Jul 28, 2026 | 28.81 | 28.81 | 28.81 | 28.93 | 28.93 | -0.16% | - |
| Jul 27, 2026 | 29.18 | 29.18 | 29.18 | 28.98 | 28.98 | 0.24% | - |
| Jul 24, 2026 | 28.66 | 28.66 | 28.66 | 28.91 | 28.91 | 0.73% | - |
| Jul 23, 2026 | 28.90 | 28.90 | 28.90 | 28.70 | 28.70 | -0.98% | - |
| Jul 22, 2026 | 28.82 | 28.98 | 28.82 | 28.98 | 28.98 | 0.22% | 40 |
| Jul 21, 2026 | 28.86 | 28.86 | 28.86 | 28.92 | 28.92 | 0.66% | - |
| Jul 20, 2026 | 28.75 | 28.75 | 28.75 | 28.73 | 28.73 | -0.09% | - |
| Jul 17, 2026 | 28.78 | 28.78 | 28.78 | 28.75 | 28.75 | -1.08% | - |
| Jul 16, 2026 | 29.10 | 29.10 | 29.10 | 29.07 | 29.07 | -0.24% | - |
| Jul 15, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.12% | - |