Wisdomtree Issuer Icav - Wisdomtree Global Ex-Usa Quality Dividend Growth UCITS ETF (LON:XUSA)
London · Delayed Price · Currency is GBP · Price in EUR 29.27
+0.15 (0.52%)
Last updated: Sep 22, 2026, 4:26 PM GMT
LON:XUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.22 | 29.30 | 29.30 | 29.27 | 29.27 | 0.52% | 2,750 |
| Sep 21, 2026 | 29.05 | 29.25 | 28.86 | 29.12 | 29.12 | 0.87% | 564 |
| Sep 18, 2026 | 29.22 | 29.23 | 28.86 | 28.87 | 28.87 | -0.99% | 226 |
| Sep 17, 2026 | 29.01 | 29.20 | 29.01 | 29.16 | 29.16 | 0.51% | 167 |
| Sep 16, 2026 | 29.02 | 29.07 | 28.84 | 29.01 | 29.01 | 0.85% | 176 |
| Sep 15, 2026 | 28.95 | 28.96 | 28.95 | 28.76 | 28.76 | -0.60% | 1,291 |
| Sep 14, 2026 | 28.87 | 29.10 | 28.68 | 28.94 | 28.94 | -0.58% | 461 |
| Sep 11, 2026 | 29.09 | 29.05 | 29.05 | 29.11 | 29.11 | 0.50% | 384 |
| Sep 10, 2026 | 29.28 | 29.45 | 28.91 | 28.96 | 28.96 | -0.40% | 152 |
| Sep 9, 2026 | 29.47 | 29.47 | 29.04 | 29.08 | 29.08 | -1.44% | 429 |
| Sep 8, 2026 | 29.47 | 29.65 | 29.38 | 29.50 | 29.50 | -0.35% | 304 |
| Sep 7, 2026 | 29.65 | 29.69 | 29.53 | 29.61 | 29.61 | 0.08% | 2,725 |
| Sep 4, 2026 | 29.57 | 29.66 | 29.39 | 29.58 | 29.58 | 0.10% | 362 |
| Sep 3, 2026 | 29.55 | 29.76 | 29.08 | 29.55 | 29.55 | 0.96% | 433 |
| Sep 2, 2026 | 29.27 | 29.18 | 29.18 | 29.27 | 29.27 | -0.24% | 1,070 |
| Sep 1, 2026 | 29.56 | 29.56 | 29.40 | 29.34 | 29.34 | -0.56% | 3,600 |
| Aug 31, 2026 | 29.70 | 29.92 | 29.46 | 29.51 | 29.51 | -0.53% | 304 |
| Aug 28, 2026 | 29.76 | 29.76 | 29.56 | 29.66 | 29.66 | 0.67% | 224 |
| Aug 27, 2026 | 29.48 | 29.84 | 29.46 | 29.47 | 29.47 | -0.43% | 515 |
| Aug 26, 2026 | 29.65 | 29.73 | 29.54 | 29.59 | 29.59 | -0.01% | 631 |
| Aug 25, 2026 | 29.45 | 29.65 | 29.25 | 29.60 | 29.60 | 0.65% | 570 |
| Aug 24, 2026 | 29.43 | 29.52 | 29.29 | 29.40 | 29.40 | 0.12% | 1,517 |
| Aug 21, 2026 | 29.19 | 29.45 | 29.18 | 29.37 | 29.37 | 0.52% | 458 |
| Aug 20, 2026 | 29.38 | 29.71 | 29.10 | 29.22 | 29.22 | -0.26% | 261 |
| Aug 19, 2026 | 29.24 | 29.56 | 29.17 | 29.29 | 29.29 | -0.13% | 196 |
| Aug 18, 2026 | 29.50 | 29.50 | 29.50 | 29.33 | 29.33 | -1.19% | 923 |
| Aug 17, 2026 | 29.64 | 29.80 | 29.60 | 29.68 | 29.68 | 0.02% | 482 |
| Aug 14, 2026 | 29.89 | 30.07 | 29.68 | 29.68 | 29.68 | -0.20% | 201 |
| Aug 13, 2026 | 29.72 | 29.89 | 29.67 | 29.74 | 29.74 | 0.15% | 343 |
| Aug 12, 2026 | 29.87 | 31.39 | 29.53 | 29.69 | 29.69 | -0.14% | 267 |
| Aug 11, 2026 | 29.77 | 29.85 | 29.59 | 29.73 | 29.73 | 0.28% | 209 |
| Aug 10, 2026 | 29.63 | 29.79 | 29.54 | 29.65 | 29.65 | 0.23% | 592 |
| Aug 7, 2026 | 29.68 | 29.70 | 29.47 | 29.58 | 29.58 | 0.04% | 2,148 |
| Aug 6, 2026 | 29.67 | 30.09 | 29.53 | 29.57 | 29.57 | 0.16% | 243 |
| Aug 5, 2026 | 29.66 | 29.81 | 29.50 | 29.52 | 29.52 | 0.28% | 303 |
| Aug 4, 2026 | 29.23 | 31.02 | 29.19 | 29.44 | 29.44 | 1.32% | 390 |
| Aug 3, 2026 | 29.04 | 29.39 | 28.86 | 29.06 | 29.06 | 0.45% | 438 |
| Jul 31, 2026 | 29.31 | 29.32 | 28.88 | 28.93 | 28.93 | -0.45% | 2,306 |
| Jul 30, 2026 | 28.93 | 29.20 | 28.67 | 29.06 | 29.06 | 0.91% | 287 |
| Jul 29, 2026 | 28.98 | 30.55 | 28.67 | 28.80 | 28.80 | -0.64% | 6,864 |
| Jul 28, 2026 | 28.86 | 29.00 | 28.72 | 28.98 | 28.98 | -0.04% | 2,230 |
| Jul 27, 2026 | 29.27 | 29.41 | 28.93 | 28.99 | 28.99 | 0.31% | 487 |
| Jul 24, 2026 | 28.98 | 28.98 | 28.58 | 28.90 | 28.90 | 0.73% | 222 |
| Jul 23, 2026 | 28.81 | 29.22 | 28.67 | 28.69 | 28.69 | -1.02% | 255 |
| Jul 22, 2026 | 28.50 | 29.17 | 27.43 | 28.99 | 28.99 | 0.15% | 285 |
| Jul 21, 2026 | 28.96 | 28.97 | 28.75 | 28.95 | 28.95 | 0.75% | 202 |
| Jul 20, 2026 | 28.78 | 28.96 | 28.53 | 28.73 | 28.73 | -0.16% | 1,160 |
| Jul 17, 2026 | 28.69 | 29.20 | 28.57 | 28.78 | 28.78 | -1.15% | 265 |
| Jul 16, 2026 | 28.79 | 29.20 | 28.76 | 29.11 | 29.11 | -0.15% | 247 |
| Jul 15, 2026 | 29.20 | 29.20 | 28.98 | 29.16 | 29.16 | 0.25% | 269 |