Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Industrial Metals

(AIGI)
Sector: n/a
$16.50
$0.18 1.09
Last updated: 09:03:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $16.26 $16.33 $16.24 $16.33 90,255
16/07/2025 $16.35 $16.38 $16.22 $16.38 78,256
15/07/2025 $16.40 $16.44 $16.30 $16.33 36,508
14/07/2025 $16.46 $16.49 $16.30 $16.39 223,457
11/07/2025 $16.51 $16.54 $16.40 $16.49 6,562
10/07/2025 $16.63 $16.65 $16.55 $16.59 79,745
09/07/2025 $16.57 $16.59 $16.30 $16.31 100,417
08/07/2025 $15.79 $15.82 $15.70 $15.72 74,859
07/07/2025 $15.72 $15.75 $15.69 $15.72 4,487
04/07/2025 $15.95 $15.96 $15.86 $15.86 1,022
03/07/2025 $16.06 $16.15 $16.02 $16.03 12,441
02/07/2025 $15.92 $16.09 $15.91 $16.09 8,059
01/07/2025 $16.01 $16.06 $15.91 $15.90 73,687
30/06/2025 $15.97 $15.98 $15.88 $15.90 2,222
27/06/2025 $15.91 $15.98 $15.80 $15.97 5,706
26/06/2025 $15.73 $15.97 $15.73 $15.95 87,370
25/06/2025 $15.64 $15.65 $15.60 $15.61 923
24/06/2025 $15.57 $15.68 $15.55 $15.57 64
23/06/2025 $15.43 $15.53 $15.37 $15.53 7,547
20/06/2025 $15.29 $15.42 $15.24 $15.39 9,445
19/06/2025 $15.39 $15.39 $15.32 $15.33 201
18/06/2025 $15.47 $15.47 $15.37 $15.44 800
17/06/2025 $15.35 $15.43 $15.34 $15.35 14,061
16/06/2025 $15.35 $15.43 $15.34 $15.38 9,332
13/06/2025 $15.24 $15.32 $15.17 $15.32 536
12/06/2025 $15.41 $15.41 $15.32 $15.38 70,232
11/06/2025 $15.55 $15.56 $15.36 $15.38 95,034
10/06/2025 $15.35 $15.49 $15.35 $15.49 1,419
09/06/2025 $15.40 $15.51 $15.36 $15.48 7,810
06/06/2025 $15.51 $15.55 $15.30 $15.40 2,033
05/06/2025 $15.49 $15.74 $15.49 $15.60 27,112
04/06/2025 $15.49 $15.55 $15.43 $15.46 1,831
03/06/2025 $15.10 $15.40 $15.10 $15.40 3,084
02/06/2025 $15.36 $15.52 $15.32 $15.47 38,359
30/05/2025 $15.20 $15.20 $15.02 $15.03 7,138
29/05/2025 $15.24 $15.31 $15.14 $15.16 321
28/05/2025 $15.12 $15.38 $15.12 $15.11 68,906
27/05/2025 $15.28 $15.38 $15.28 $15.31 10,444
26/05/2025 $15.20 $15.36 $15.10 $15.35 22,171
23/05/2025 $15.20 $15.36 $15.10 $15.35 22,171
22/05/2025 $15.27 $15.27 $15.05 $15.19 18,326
21/05/2025 $15.30 $15.34 $15.19 $15.23 13,035
20/05/2025 $15.05 $15.19 $14.98 $15.16 2,593
19/05/2025 $15.11 $15.20 $15.06 $15.15 154,963
16/05/2025 $15.24 $15.24 $15.11 $15.14 3,326
15/05/2025 $15.28 $15.28 $15.13 $15.27 2,441
14/05/2025 $15.41 $15.49 $15.34 $15.41 22,164
13/05/2025 $15.22 $15.35 $15.15 $15.33 50,613
12/05/2025 $15.28 $15.30 $15.12 $15.16 144,475
09/05/2025 $14.85 $15.10 $14.85 $15.10 5,752
08/05/2025 $14.87 $15.00 $14.80 $14.94 26,257
07/05/2025 $15.06 $15.11 $14.93 $14.93 102,182
06/05/2025 $15.15 $15.40 $15.07 $15.22 15,842
05/05/2025 $15.05 $15.30 $15.02 $15.11 3,826
02/05/2025 $15.05 $15.30 $15.02 $15.11 3,826
01/05/2025 $14.91 $15.02 $14.90 $14.92 13,366
30/04/2025 $15.24 $15.25 $14.87 $14.92 17,540
29/04/2025 $15.38 $15.53 $15.37 $15.40 22,218
28/04/2025 $15.33 $15.45 $15.33 $15.34 12,089
25/04/2025 $15.47 $15.48 $15.31 $15.31 14,842
24/04/2025 $15.40 $15.49 $15.39 $15.45 3,270
23/04/2025 $15.41 $15.50 $15.36 $15.36 7,471
22/04/2025 $15.19 $15.44 $14.90 $15.23 15,353
21/04/2025 $14.97 $14.98 $14.85 $14.97 19,289
18/04/2025 $14.97 $14.98 $14.85 $14.97 19,289
17/04/2025 $14.97 $14.98 $14.85 $14.97 19,289
16/04/2025 $14.81 $15.01 $14.75 $15.01 7,262
15/04/2025 $14.95 $15.06 $14.89 $14.96 18,749
14/04/2025 $14.88 $14.97 $14.83 $14.87 20,631
11/04/2025 $14.62 $14.81 $14.59 $14.77 4,812
10/04/2025 $14.62 $14.72 $14.45 $14.56 4,538
09/04/2025 $13.97 $14.11 $13.90 $14.08 18,521
08/04/2025 $14.39 $14.50 $14.09 $14.09 97,968
07/04/2025 $14.47 $14.69 $14.13 $14.22 56,440
04/04/2025 $15.29 $15.43 $14.63 $14.69 166,744
03/04/2025 $15.55 $15.70 $15.47 $15.47 11,154
02/04/2025 $15.98 $16.00 $15.88 $15.89 4,000
01/04/2025 $16.16 $16.19 $15.92 $15.98 35,283
31/03/2025 $16.17 $16.29 $15.96 $16.00 10,815
28/03/2025 $16.22 $16.33 $16.19 $16.27 5,472
27/03/2025 $16.56 $16.67 $16.23 $16.32 20,818
26/03/2025 $16.61 $16.65 $16.51 $16.51 15,808
25/03/2025 $16.43 $16.56 $16.39 $16.56 6,949
24/03/2025 $16.61 $16.61 $16.36 $16.36 20,886
21/03/2025 $16.33 $16.40 $16.27 $16.38 943
20/03/2025 $16.54 $16.56 $16.40 $16.46 33,956
19/03/2025 $16.43 $16.48 $16.41 $16.48 8,466
18/03/2025 $16.29 $16.38 $16.28 $16.34 31,974
17/03/2025 $16.32 $16.48 $16.01 $16.33 14,157
14/03/2025 $16.39 $16.43 $16.23 $16.26 149,767
13/03/2025 $16.13 $16.36 $16.13 $16.36 17,718
12/03/2025 $16.20 $16.40 $16.19 $16.26 6,133
11/03/2025 $15.94 $16.13 $15.90 $16.10 17,807
10/03/2025 $15.95 $16.02 $15.91 $15.92 32,288
07/03/2025 $16.08 $16.10 $15.96 $16.03 34,176
06/03/2025 $16.20 $16.20 $16.00 $16.13 187
05/03/2025 $15.78 $15.95 $15.78 $15.95 4,391
04/03/2025 $15.47 $15.63 $15.45 $15.48 581
03/03/2025 $15.41 $15.69 $15.41 $15.59 27,011
28/02/2025 $15.44 $15.49 $15.37 $15.37 7,659
27/02/2025 $15.52 $15.70 $15.52 $15.58 332
26/02/2025 $15.66 $15.73 $15.47 $15.52 10,567
25/02/2025 $15.39 $15.51 $15.39 $15.41 4,113
24/02/2025 $15.62 $15.63 $15.51 $15.52 16,492
21/02/2025 $15.77 $15.77 $15.66 $15.71 131,144
20/02/2025 $15.78 $15.87 $15.76 $15.86 81,864
19/02/2025 $15.62 $15.73 $15.60 $15.67 24,835
18/02/2025 $15.57 $15.63 $15.50 $15.62 13,183
17/02/2025 $15.67 $15.69 $15.58 $15.63 50,387
14/02/2025 $15.91 $15.93 $15.67 $15.67 10,097
13/02/2025 $15.71 $15.75 $15.66 $15.74 3,080
12/02/2025 $15.59 $15.68 $15.54 $15.68 3,520
11/02/2025 $15.65 $15.65 $15.49 $15.56 15,067
10/02/2025 $15.62 $15.77 $15.60 $15.76 22,654
07/02/2025 $15.54 $15.70 $15.54 $15.60 7,374
06/02/2025 $15.47 $15.52 $15.40 $15.30 12,178
05/02/2025 $15.26 $15.30 $15.14 $15.30 48,868
04/02/2025 $15.11 $15.28 $15.09 $15.12 60,254
03/02/2025 $14.87 $15.14 $14.85 $15.12 19,582
31/01/2025 $15.14 $15.14 $14.98 $15.01 3,091
30/01/2025 $15.13 $15.23 $15.11 $15.17 20,244
29/01/2025 $14.89 $15.14 $14.88 $15.14 4,640
28/01/2025 $15.03 $15.05 $14.93 $14.94 7,203
27/01/2025 $15.12 $15.22 $15.07 $15.09 20,745
24/01/2025 $15.39 $15.43 $15.21 $15.25 6,320
23/01/2025 $15.13 $15.25 $15.12 $15.23 9,424
22/01/2025 $15.26 $15.34 $15.24 $15.28 28,077
21/01/2025 $15.43 $15.43 $15.35 $15.43 88,239
20/01/2025 $15.53 $15.59 $15.46 $15.52 38,828

Market data

Select a section