Wisdomtree Commodity Securities Limited ETFS Agriculture

(AIGA)
Sector: n/a
$6.00
$0.01 0.15
Last updated: 16:59:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $6.01 $6.03 $5.93 $6.00 1,811,430
07/11/2024 $5.96 $6.00 $5.95 $5.99 1,977
06/11/2024 $5.86 $5.92 $5.83 $5.92 25,732
05/11/2024 $5.91 $5.91 $5.88 $5.89 193,427
04/11/2024 $5.89 $5.93 $5.88 $5.88 758
01/11/2024 $5.90 $5.93 $5.85 $5.84 6,443
31/10/2024 $5.86 $5.88 $5.86 $5.86 225
30/10/2024 $5.84 $5.86 $5.83 $5.86 1,558
29/10/2024 $5.85 $5.86 $5.84 $5.84 147
28/10/2024 $5.87 $5.91 $5.85 $5.85 383
25/10/2024 $5.88 $5.90 $5.88 $5.88 1,359
24/10/2024 $5.95 $5.97 $5.91 $5.93 8,302
23/10/2024 $5.91 $5.93 $5.89 $5.93 7,863
22/10/2024 $5.90 $5.90 $5.85 $5.90 3,066
21/10/2024 $5.88 $5.90 $5.85 $5.87 19,944
18/10/2024 $5.92 $5.96 $5.88 $5.88 1,403
17/10/2024 $5.86 $5.87 $5.84 $5.86 446
16/10/2024 $5.91 $5.92 $5.90 $5.90 41
15/10/2024 $5.92 $5.95 $5.89 $5.89 11,078
14/10/2024 $5.95 $5.97 $5.94 $5.95 22,336
11/10/2024 $6.01 $6.05 $6.01 $6.03 220,626
10/10/2024 $6.01 $6.02 $6.00 $6.01 363
09/10/2024 $6.03 $6.03 $6.00 $6.00 55,054
08/10/2024 $6.00 $6.02 $5.98 $5.98 417
07/10/2024 $6.03 $6.13 $6.02 $6.05 2,601
04/10/2024 $6.13 $6.15 $6.08 $6.08 7,502
03/10/2024 $6.16 $6.17 $6.13 $6.14 5,717
02/10/2024 $6.20 $6.24 $6.16 $6.16 1,730
01/10/2024 $6.11 $6.17 $6.10 $6.17 42,418
30/09/2024 $6.09 $6.11 $6.08 $6.11 25,747
27/09/2024 $6.09 $6.10 $6.03 $6.09 11,462
26/09/2024 $6.12 $6.16 $6.11 $6.13 26,671
25/09/2024 $6.02 $6.10 $6.02 $6.09 25,644
24/09/2024 $6.02 $6.10 $6.01 $6.07 1,946
23/09/2024 $5.91 $6.02 $5.91 $6.01 6,990
20/09/2024 $5.95 $5.95 $5.85 $5.85 832
19/09/2024 $5.88 $5.92 $5.88 $5.90 194,477
18/09/2024 $5.91 $5.92 $5.90 $5.90 23,779
17/09/2024 $5.84 $5.87 $5.82 $5.87 18,903
16/09/2024 $5.89 $5.89 $5.79 $5.82 5,466
13/09/2024 $5.79 $5.85 $5.79 $5.78 25,926
12/09/2024 $5.77 $5.78 $5.74 $5.71 6,799
11/09/2024 $5.74 $5.75 $5.70 $5.70 339,258
10/09/2024 $5.74 $5.78 $5.71 $5.70 316,100
09/09/2024 $5.71 $5.74 $5.70 $5.74 3,272
06/09/2024 $5.80 $5.80 $5.73 $5.73 250,254
05/09/2024 $5.77 $5.80 $5.77 $5.78 5,376
04/09/2024 $5.73 $5.79 $5.73 $5.78 75,253
03/09/2024 $5.63 $5.76 $5.63 $5.74 9,466
02/09/2024 $5.72 $5.80 $5.61 $5.71 3,805
30/08/2024 $5.72 $5.76 $5.70 $5.71 23,111
29/08/2024 $5.67 $5.69 $5.64 $5.67 14,544
28/08/2024 $5.65 $5.67 $5.64 $5.65 475,727
27/08/2024 $5.61 $5.68 $5.59 $5.66 23,912
26/08/2024 $5.63 $5.66 $5.52 $5.51 268
23/08/2024 $5.63 $5.66 $5.52 $5.51 268
22/08/2024 $5.63 $5.66 $5.52 $5.51 268
21/08/2024 $5.60 $5.60 $5.58 $5.59 9,528
20/08/2024 $5.52 $5.60 $5.56 $5.59 65
19/08/2024 $5.52 $5.56 $5.52 $5.51 7,228
16/08/2024 $5.48 $5.51 $5.48 $5.55 19,650
15/08/2024 $5.54 $5.56 $5.53 $5.55 1,606,174
14/08/2024 $5.52 $5.53 $5.49 $5.53 710
13/08/2024 $5.56 $5.58 $5.49 $5.49 120,517
12/08/2024 $5.59 $5.62 $5.57 $5.60 1,968
09/08/2024 $5.67 $5.68 $5.61 $5.61 2,628
08/08/2024 $5.67 $5.68 $5.64 $5.68 458
07/08/2024 $5.62 $5.69 $5.61 $5.69 107,045
06/08/2024 $5.61 $5.67 $5.60 $5.65 1,884,441
05/08/2024 $5.64 $5.65 $5.58 $5.61 15,582
02/08/2024 $5.62 $5.66 $5.62 $5.66 1,573
01/08/2024 $5.63 $5.64 $5.58 $5.61 813
31/07/2024 $5.67 $5.68 $5.61 $5.61 729
30/07/2024 $5.69 $5.69 $5.64 $5.66 10,468
29/07/2024 $5.66 $5.68 $5.65 $5.68 50,152
26/07/2024 $5.81 $5.82 $5.72 $5.82 29,028
25/07/2024 $5.75 $5.83 $5.74 $5.82 3,728
24/07/2024 $5.79 $5.82 $5.76 $5.82 51,549
23/07/2024 $5.82 $5.86 $5.80 $5.86 72,174
22/07/2024 $5.77 $5.82 $5.76 $5.82 104,086
19/07/2024 $5.75 $5.81 $5.74 $5.75 3,115
18/07/2024 $5.78 $5.78 $5.75 $5.75 93,649
17/07/2024 $5.81 $5.83 $5.79 $5.79 1,616
16/07/2024 $5.79 $5.80 $5.77 $5.79 702
15/07/2024 $5.82 $5.83 $5.78 $5.79 5,082
12/07/2024 $5.90 $5.90 $5.84 $5.85 771,834
11/07/2024 $5.89 $5.95 $5.89 $5.93 3,381
10/07/2024 $5.90 $5.93 $5.89 $5.89 5,773
09/07/2024 $5.94 $5.96 $5.93 $5.95 43,119
08/07/2024 $6.00 $6.02 $5.93 $5.93 22,364
05/07/2024 $6.04 $6.05 $5.95 $6.04 172,756
04/07/2024 $6.07 $6.09 $5.98 $5.98 122
03/07/2024 $5.99 $6.02 $5.97 $6.00 17,510
02/07/2024 $5.99 $6.01 $5.97 $6.01 34,139
01/07/2024 $5.95 $5.97 $5.91 $5.95 12,298
28/06/2024 $6.00 $6.01 $5.98 $6.00 6,061
27/06/2024 $5.99 $5.99 $5.93 $5.99 389
26/06/2024 $5.99 $6.00 $5.95 $5.97 6,445
25/06/2024 $6.05 $6.11 $5.95 $5.95 3,197
24/06/2024 $5.99 $6.03 $5.99 $6.03 43,141
21/06/2024 $6.04 $6.06 $6.01 $6.01 53,408
20/06/2024 $6.08 $6.12 $6.06 $6.06 1,212
19/06/2024 $6.07 $6.15 $6.01 $6.07 1,022
18/06/2024 $6.06 $6.10 $6.06 $6.10 310
17/06/2024 $6.10 $6.13 $6.07 $6.08 8,272
14/06/2024 $6.21 $6.22 $6.18 $6.19 39,059
13/06/2024 $6.16 $6.22 $6.15 $6.22 4,376
12/06/2024 $6.15 $6.17 $6.13 $6.14 4,198
11/06/2024 $6.17 $6.20 $6.14 $6.18 64,915
10/06/2024 $6.19 $6.19 $6.15 $6.16 75,206
07/06/2024 $6.27 $6.28 $6.17 $6.17 1,895
06/06/2024 $6.25 $6.32 $6.24 $6.32 107,171
05/06/2024 $6.24 $6.25 $6.21 $6.21 8,101
04/06/2024 $6.24 $6.27 $6.22 $6.26 2,407
03/06/2024 $6.27 $6.30 $6.24 $6.25 8,198
31/05/2024 $6.40 $6.43 $6.30 $6.30 18,111
30/05/2024 $6.39 $6.41 $6.35 $6.34 2,730
29/05/2024 $6.47 $6.47 $6.43 $6.45 784
28/05/2024 $6.49 $6.51 $6.46 $6.46 26,443
27/05/2024 $6.41 $6.42 $6.39 $6.42 21,054
24/05/2024 $6.41 $6.42 $6.39 $6.42 21,054
23/05/2024 $6.38 $6.42 $6.37 $6.40 682
22/05/2024 $6.43 $6.43 $6.37 $6.40 9,508
21/05/2024 $6.30 $6.35 $6.30 $6.35 5,947
20/05/2024 $6.26 $6.33 $6.22 $6.33 92,179
17/05/2024 $6.24 $6.25 $6.19 $6.20 103,077
16/05/2024 $6.21 $6.22 $6.20 $6.20 12,026
15/05/2024 $6.26 $6.28 $6.24 $6.24 13,877
14/05/2024 $6.27 $6.27 $6.23 $6.23 66,207
13/05/2024 $6.26 $6.30 $6.25 $6.30 24,457
10/05/2024 $6.22 $6.23 $6.19 $6.23 39,159