Market data

Select a section

Wisdomtree Multi Asset Issuer Public Limited Company Wisdomtree Brent Cr...

(BRND)
Sector: n/a
$43.37
$0.19 0.43
Last updated: 16:54:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $43.58 $43.58 $43.37 $43.37 400
16/01/2025 $43.46 $43.46 $43.19 $43.74 1,160
15/01/2025 $43.27 $43.74 $43.25 $43.74 5,930
14/01/2025 $43.11 $43.17 $43.11 $43.17 497
13/01/2025 $43.62 $43.62 $43.54 $43.54 3,116
10/01/2025 $43.42 $43.42 $42.49 $42.49 3,800
09/01/2025 $41.64 $41.66 $41.64 $41.65 390
08/01/2025 $41.60 $41.60 $41.16 $41.16 294
07/01/2025 $41.22 $41.79 $41.00 $41.54 0
06/01/2025 $41.22 $41.40 $41.22 $41.40 820
03/01/2025 $41.18 $41.29 $40.78 $41.22 0
02/01/2025 $41.18 $41.20 $41.18 $41.19 1,709
01/01/2025 $38.70 $40.32 $39.95 $40.19 0
31/12/2024 $38.70 $40.32 $39.95 $40.19 0
30/12/2024 $38.70 $40.21 $39.61 $39.94 0
27/12/2024 $38.70 $39.85 $38.59 $39.71 0
26/12/2024 $38.70 $39.42 $38.72 $39.28 0
25/12/2024 $38.70 $39.42 $38.72 $39.28 0
24/12/2024 $38.70 $39.42 $38.72 $39.28 0
23/12/2024 $38.70 $39.30 $38.72 $38.72 0
20/12/2024 $38.70 $39.05 $38.70 $39.05 65
19/12/2024 $39.55 $39.55 $39.05 $39.04 354
18/12/2024 $39.60 $39.98 $39.00 $39.74 0
17/12/2024 $39.60 $39.66 $38.88 $38.99 0
16/12/2024 $39.60 $39.80 $39.55 $39.55 323
13/12/2024 $38.91 $39.86 $38.93 $39.76 0
12/12/2024 $38.91 $38.93 $38.91 $39.19 422
11/12/2024 $39.07 $39.20 $39.07 $39.19 3,124
10/12/2024 $38.90 $38.92 $38.90 $38.92 470
09/12/2024 $38.84 $38.84 $38.56 $38.81 1,401
06/12/2024 $38.92 $38.65 $37.97 $38.21 0
05/12/2024 $38.92 $38.92 $38.62 $38.62 1,289
04/12/2024 $39.36 $39.85 $38.60 $39.24 0
03/12/2024 $39.36 $39.41 $39.36 $38.51 221
02/12/2024 $38.89 $38.89 $38.51 $38.51 25
29/11/2024 $38.70 $39.29 $38.56 $39.03 0
28/11/2024 $38.70 $39.03 $38.70 $38.72 322
27/11/2024 $38.85 $38.90 $38.74 $38.74 2,800
26/11/2024 $39.15 $39.59 $38.76 $39.03 0
25/11/2024 $39.15 $39.67 $38.76 $38.76 1,301
22/11/2024 $39.03 $40.49 $38.53 $39.35 0
21/11/2024 $39.03 $39.77 $38.60 $39.35 0
20/11/2024 $39.03 $39.32 $39.06 $39.06 3
19/11/2024 $39.03 $39.06 $38.92 $38.92 1,765
18/11/2024 $38.59 $39.04 $38.59 $39.03 1,289
15/11/2024 $38.32 $38.58 $38.32 $38.58 1,769
14/11/2024 $38.51 $38.91 $38.51 $38.58 17,757
13/11/2024 $38.11 $38.72 $37.76 $38.47 5,332
12/11/2024 $38.29 $38.87 $38.12 $38.52 0
11/11/2024 $38.29 $38.38 $38.29 $38.38 1,000
08/11/2024 $39.95 $39.95 $39.29 $39.29 1,560
07/11/2024 $39.58 $40.02 $39.58 $39.92 2,459
06/11/2024 $40.20 $40.28 $39.42 $40.28 254
05/11/2024 $40.20 $40.52 $40.20 $40.52 1,241
04/11/2024 $39.64 $40.36 $39.13 $39.79 0
01/11/2024 $39.64 $39.64 $39.13 $39.13 4,698
31/10/2024 $38.57 $39.08 $38.27 $38.75 0
30/10/2024 $38.57 $38.57 $38.51 $38.51 1,400
29/10/2024 $38.18 $38.49 $37.40 $37.59 0
28/10/2024 $38.18 $38.18 $38.06 $38.10 4,182
25/10/2024 $40.02 $40.17 $40.02 $40.17 80
24/10/2024 $40.17 $40.21 $39.48 $39.80 9,181
23/10/2024 $39.80 $39.80 $39.80 $39.80 328
22/10/2024 $39.69 $40.21 $39.65 $40.21 3,230
21/10/2024 $39.45 $39.45 $39.00 $39.07 4,910
18/10/2024 $39.24 $38.64 $38.42 $38.42 4
17/10/2024 $39.24 $39.35 $39.24 $39.24 3,592
16/10/2024 $39.19 $39.19 $39.14 $39.14 840
15/10/2024 $39.34 $39.34 $39.03 $39.04 4,992
14/10/2024 $41.06 $41.06 $41.01 $41.01 410
11/10/2024 $41.68 $41.81 $41.51 $41.81 2,904
10/10/2024 $41.15 $41.45 $41.15 $41.21 5,384
09/10/2024 $40.96 $41.30 $39.44 $40.46 0
08/10/2024 $40.96 $40.96 $40.62 $40.71 4,716
07/10/2024 $41.85 $42.31 $41.40 $42.31 3,902
04/10/2024 $41.28 $41.28 $41.04 $41.21 4,631
03/10/2024 $39.76 $40.66 $39.76 $40.51 10,675
02/10/2024 $39.77 $39.78 $39.02 $39.01 1,434
01/10/2024 $38.93 $39.44 $38.93 $39.44 2,418
30/09/2024 $37.75 $38.19 $37.75 $38.19 34
27/09/2024 $37.52 $37.79 $37.21 $37.60 0
26/09/2024 $37.52 $37.79 $37.52 $37.78 1,752
25/09/2024 $38.87 $39.36 $38.53 $39.06 0
24/09/2024 $38.87 $39.61 $38.71 $39.15 0
23/09/2024 $38.87 $38.87 $38.71 $38.71 2,432
20/09/2024 $38.90 $39.05 $38.53 $38.89 0
19/09/2024 $38.90 $39.03 $38.90 $39.03 302
18/09/2024 $38.44 $38.44 $38.36 $38.36 390
17/09/2024 $38.01 $38.48 $37.77 $38.33 0
16/09/2024 $38.01 $38.30 $37.45 $37.92 0
13/09/2024 $38.01 $38.01 $37.79 $38.02 3,602
12/09/2024 $37.34 $38.02 $37.34 $36.43 1,555
11/09/2024 $36.19 $36.43 $36.16 $36.43 4,245
10/09/2024 $37.33 $37.33 $36.37 $36.37 1,413
09/09/2024 $37.63 $37.63 $37.21 $37.23 2,800
06/09/2024 $38.10 $38.19 $37.42 $37.42 2,019
05/09/2024 $38.25 $38.68 $38.20 $38.27 2,802
04/09/2024 $38.95 $38.95 $38.31 $38.31 1,400
03/09/2024 $39.40 $39.40 $38.69 $38.69 10
02/09/2024 $40.30 $40.38 $39.91 $40.29 0
30/08/2024 $40.30 $40.30 $40.20 $40.29 524
29/08/2024 $41.29 $41.29 $41.28 $41.28 198
28/08/2024 $41.75 $41.26 $40.01 $41.35 0
27/08/2024 $41.75 $41.75 $41.36 $41.35 650
26/08/2024 $39.45 $40.04 $39.45 $40.04 1,022
23/08/2024 $39.45 $40.04 $39.45 $40.04 1,022
22/08/2024 $39.45 $40.04 $39.45 $40.04 1,022
21/08/2024 $40.37 $40.77 $39.77 $40.03 0
20/08/2024 $40.37 $40.37 $40.00 $39.99 1,400
19/08/2024 $41.91 $41.31 $40.63 $41.01 0
16/08/2024 $41.91 $42.00 $40.62 $41.22 0
15/08/2024 $41.91 $42.00 $41.91 $42.00 256
14/08/2024 $42.25 $42.13 $41.04 $41.44 0
13/08/2024 $42.25 $42.25 $41.70 $41.69 310
12/08/2024 $40.50 $42.05 $41.02 $41.65 0
09/08/2024 $40.50 $41.26 $40.66 $41.01 0
08/08/2024 $40.50 $41.00 $40.13 $40.72 0
07/08/2024 $40.50 $40.71 $40.50 $40.71 1,000
06/08/2024 $39.78 $39.92 $39.30 $39.84 4,443
05/08/2024 $42.19 $40.06 $38.87 $39.57 0
02/08/2024 $42.19 $41.74 $39.63 $39.78 0
01/08/2024 $42.19 $42.19 $41.74 $41.74 1,300
31/07/2024 $42.01 $42.02 $40.36 $41.49 0
30/07/2024 $42.01 $40.88 $40.29 $40.35 0
29/07/2024 $42.01 $41.67 $40.66 $40.87 0
26/07/2024 $42.01 $42.07 $40.96 $41.62 0
25/07/2024 $42.01 $41.69 $40.88 $41.62 0
24/07/2024 $42.01 $41.97 $41.13 $41.71 0
23/07/2024 $42.01 $42.14 $41.15 $41.21 0
22/07/2024 $42.01 $42.01 $41.75 $41.74 1,186
19/07/2024 $42.94 $42.94 $42.67 $42.67 6,906
18/07/2024 $43.48 $43.48 $43.14 $43.13 6,906

Market data

Select a section