Market data

Select a section

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

(BRND)
Sector: n/a
$38.52
$0.15 0.38
Last updated: 16:35:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $42.63 $43.07 $42.63 $43.06 6,908
16/07/2024 $42.88 $42.94 $42.79 $42.78 6,908
15/07/2024 $43.16 $43.24 $43.04 $43.21 6,960
12/07/2024 $42.89 $44.03 $43.36 $43.59 0
11/07/2024 $42.89 $43.76 $43.06 $43.44 0
10/07/2024 $42.89 $43.48 $42.89 $43.47 1,237
09/07/2024 $43.54 $43.54 $43.34 $43.34 2,464
08/07/2024 $44.48 $44.74 $43.57 $43.92 0
05/07/2024 $44.48 $44.74 $44.48 $44.74 196
04/07/2024 $44.10 $44.62 $44.09 $44.62 1,166
03/07/2024 $43.65 $44.53 $43.60 $43.83 0
02/07/2024 $43.65 $44.56 $43.92 $44.24 0
01/07/2024 $43.65 $43.92 $43.23 $43.81 0
28/06/2024 $43.65 $43.76 $43.30 $43.30 1,515
27/06/2024 $42.86 $43.46 $42.86 $43.46 4,780
26/06/2024 $42.84 $43.27 $42.55 $42.70 0
25/06/2024 $42.84 $43.26 $43.10 $43.10 10
24/06/2024 $42.84 $43.23 $42.84 $43.22 583
21/06/2024 $43.14 $43.34 $43.11 $43.18 3,270
20/06/2024 $43.16 $43.16 $43.00 $42.99 365
19/06/2024 $42.58 $43.20 $42.69 $42.84 0
18/06/2024 $42.58 $42.78 $42.36 $42.78 7,877
17/06/2024 $41.59 $42.12 $41.59 $42.12 5,573
14/06/2024 $41.90 $41.91 $41.61 $41.68 6,659
13/06/2024 $41.56 $41.62 $41.55 $41.54 10,255
12/06/2024 $41.66 $41.67 $41.49 $41.49 2,697
11/06/2024 $41.16 $41.16 $41.14 $41.14 1,852
10/06/2024 $39.84 $41.09 $40.11 $40.76 0
07/06/2024 $39.84 $40.69 $39.99 $40.11 0
06/06/2024 $39.84 $40.21 $39.78 $40.21 14,971
05/06/2024 $39.14 $39.14 $39.07 $39.07 25,725
04/06/2024 $39.16 $39.16 $39.07 $39.07 6,649
03/06/2024 $40.97 $40.97 $39.82 $39.82 1,625
31/05/2024 $41.69 $41.93 $40.93 $41.26 0
30/05/2024 $41.69 $41.93 $41.69 $41.92 1,206
29/05/2024 $42.10 $42.70 $41.94 $42.20 0
28/05/2024 $42.10 $42.11 $42.10 $42.10 1,300
27/05/2024 $40.55 $41.03 $40.55 $41.03 1,790
24/05/2024 $40.55 $41.03 $40.55 $41.03 1,790
23/05/2024 $41.15 $41.40 $41.02 $41.01 3,083
22/05/2024 $41.18 $41.30 $41.18 $41.29 364
21/05/2024 $41.80 $41.80 $41.75 $41.75 800
20/05/2024 $42.24 $42.24 $41.79 $42.08 4,761
17/05/2024 $41.14 $42.21 $41.45 $41.58 0
16/05/2024 $41.14 $41.97 $41.06 $41.53 0
15/05/2024 $41.14 $41.27 $41.14 $41.26 917
14/05/2024 $41.58 $41.77 $40.92 $41.22 0
13/05/2024 $41.58 $41.58 $41.54 $41.54 147

Market data

Select a section