Market data

Select a section

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

(BRND)
Sector: n/a
$39.22
$-0.16 -0.39
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $39.08 $39.39 $38.87 $39.22 0
14/08/2025 $39.08 $39.50 $38.76 $39.37 0
13/08/2025 $39.08 $39.36 $38.55 $38.72 0
12/08/2025 $39.08 $39.19 $39.08 $39.19 1,300
11/08/2025 $39.17 $39.37 $39.09 $39.37 18
08/08/2025 $39.78 $39.78 $38.69 $39.31 0
07/08/2025 $39.78 $39.78 $39.43 $39.43 25,972
06/08/2025 $40.44 $40.46 $40.25 $40.25 2,602
05/08/2025 $40.16 $40.27 $39.98 $40.11 6,500
04/08/2025 $40.82 $41.40 $39.74 $40.69 0
01/08/2025 $40.82 $42.45 $40.62 $40.90 0
31/07/2025 $40.82 $42.79 $42.40 $41.88 0
30/07/2025 $40.82 $42.41 $41.20 $42.40 1
29/07/2025 $40.82 $41.58 $40.64 $41.31 0
28/07/2025 $40.82 $40.82 $40.64 $40.64 1,863
25/07/2025 $40.33 $40.72 $40.00 $40.06 0
24/07/2025 $40.33 $40.48 $40.44 $40.48 1
23/07/2025 $40.33 $40.26 $39.53 $39.83 0
22/07/2025 $40.33 $40.30 $39.62 $39.86 0
21/07/2025 $40.33 $40.33 $40.20 $40.19 1,300
18/07/2025 $39.86 $40.95 $40.22 $40.41 0
17/07/2025 $39.86 $40.29 $39.55 $40.09 0
16/07/2025 $39.86 $39.86 $39.45 $39.55 471
15/07/2025 $40.52 $40.03 $39.91 $40.03 1
14/07/2025 $40.52 $41.31 $40.01 $40.10 0
11/07/2025 $40.52 $40.73 $39.55 $40.61 0
10/07/2025 $40.52 $40.80 $39.55 $39.55 0
09/07/2025 $40.52 $40.61 $40.52 $40.61 377
08/07/2025 $39.52 $40.79 $39.80 $40.39 0
07/07/2025 $39.52 $40.15 $39.14 $39.86 0
04/07/2025 $39.52 $39.69 $39.08 $39.42 0
03/07/2025 $39.52 $39.52 $39.44 $39.51 425
02/07/2025 $39.03 $39.06 $39.03 $39.06 691
01/07/2025 $38.41 $38.57 $38.41 $38.56 138
30/06/2025 $38.60 $38.39 $38.34 $38.34 1
27/06/2025 $38.60 $38.74 $38.60 $38.74 15
26/06/2025 $38.69 $39.19 $38.15 $39.01 0
25/06/2025 $38.69 $38.69 $38.69 $38.69 23
24/06/2025 $39.15 $39.50 $38.68 $38.67 8,257
23/06/2025 $44.14 $44.15 $43.10 $43.22 6,913
20/06/2025 $43.36 $43.46 $42.70 $43.23 2,359
19/06/2025 $43.86 $44.32 $43.76 $44.32 189
18/06/2025 $42.61 $43.18 $42.47 $42.47 1,038
17/06/2025 $41.32 $42.60 $41.32 $42.60 3,153
16/06/2025 $41.21 $41.23 $40.18 $40.63 6,516
13/06/2025 $41.21 $42.02 $41.02 $41.49 5,381
12/06/2025 $38.01 $39.73 $38.79 $39.49 0
11/06/2025 $38.01 $38.83 $38.01 $38.83 100
10/06/2025 $37.89 $38.97 $38.07 $38.73 0
09/06/2025 $37.89 $38.05 $37.89 $38.05 34
06/06/2025 $37.37 $37.71 $37.37 $37.71 3
05/06/2025 $37.16 $37.38 $37.16 $37.38 20,981
04/06/2025 $36.38 $39.13 $36.61 $36.81 0
03/06/2025 $36.38 $37.48 $36.71 $37.45 0
02/06/2025 $36.38 $37.50 $35.50 $36.76 0
30/05/2025 $36.38 $36.46 $35.42 $35.50 0
29/05/2025 $36.38 $37.41 $35.91 $36.10 0
28/05/2025 $36.38 $36.98 $36.17 $36.73 0
27/05/2025 $36.38 $36.56 $35.97 $35.97 1,506
26/05/2025 $36.44 $36.67 $36.44 $36.67 1,500
23/05/2025 $36.44 $36.67 $36.44 $36.67 1,500
22/05/2025 $36.15 $36.30 $36.14 $36.30 2,800
21/05/2025 $37.20 $37.26 $36.80 $36.80 13,001
20/05/2025 $36.74 $37.23 $36.47 $36.72 0
19/05/2025 $36.74 $36.86 $36.74 $36.86 1,687
16/05/2025 $36.64 $36.75 $36.64 $36.75 1,500
15/05/2025 $37.35 $37.40 $35.99 $36.41 0
14/05/2025 $37.35 $39.24 $37.15 $37.40 0
13/05/2025 $37.35 $37.47 $37.35 $37.47 1,400
12/05/2025 $36.28 $37.59 $36.69 $36.86 0
09/05/2025 $36.28 $36.30 $35.85 $35.97 4,869
08/05/2025 $35.17 $38.09 $34.66 $35.51 0
07/05/2025 $35.17 $35.39 $34.77 $34.77 842
06/05/2025 $34.83 $35.52 $34.83 $35.49 288
05/05/2025 $35.30 $35.30 $34.70 $34.69 40
02/05/2025 $35.30 $35.30 $34.70 $34.69 40
01/05/2025 $37.31 $35.46 $33.57 $34.89 0
30/04/2025 $37.31 $38.19 $35.04 $35.46 0
29/04/2025 $37.31 $36.43 $35.77 $36.08 0
28/04/2025 $37.31 $37.46 $36.38 $36.38 500
25/04/2025 $37.16 $37.36 $37.14 $37.14 0
24/04/2025 $37.16 $37.16 $36.86 $36.85 337
23/04/2025 $38.08 $38.18 $36.60 $36.60 1,257
22/04/2025 $37.56 $37.68 $37.21 $37.62 4,175
21/04/2025 $37.00 $37.66 $37.00 $37.66 2,219
18/04/2025 $37.00 $37.66 $37.00 $37.66 2,219
17/04/2025 $37.00 $37.66 $37.00 $37.66 2,219
16/04/2025 $36.11 $36.73 $36.11 $36.73 1,500
15/04/2025 $36.40 $36.40 $36.05 $36.04 1,500
14/04/2025 $36.62 $36.68 $36.21 $36.21 6,817
11/04/2025 $35.64 $35.64 $35.49 $35.49 1,500
10/04/2025 $35.61 $35.61 $35.13 $35.38 3,884
09/04/2025 $34.25 $34.25 $33.17 $33.92 201
08/04/2025 $36.19 $36.19 $35.85 $35.85 997
07/04/2025 $35.51 $35.95 $35.51 $35.94 991
04/04/2025 $36.28 $36.80 $36.24 $36.79 116
03/04/2025 $39.19 $39.20 $39.06 $39.06 2,436
02/04/2025 $40.79 $42.33 $41.23 $41.78 0
01/04/2025 $40.79 $42.05 $41.52 $41.81 0
31/03/2025 $40.79 $41.54 $40.79 $41.54 5,200
28/03/2025 $40.97 $40.97 $40.48 $40.49 4,001
27/03/2025 $40.95 $41.11 $40.57 $40.90 0
26/03/2025 $40.95 $40.95 $40.94 $40.94 1,789
25/03/2025 $40.78 $40.78 $40.37 $40.37 637
24/03/2025 $40.50 $40.52 $40.50 $40.51 200
21/03/2025 $39.55 $40.16 $39.74 $40.03 0
20/03/2025 $39.55 $39.94 $39.30 $39.94 4,898
19/03/2025 $39.10 $39.89 $38.88 $39.40 0
18/03/2025 $39.10 $40.18 $39.27 $39.40 0
17/03/2025 $39.10 $39.89 $39.05 $39.47 0
14/03/2025 $39.10 $39.30 $38.82 $39.05 0
13/03/2025 $39.10 $39.14 $39.02 $39.01 2,600
12/03/2025 $39.10 $39.44 $39.10 $39.44 1,400
11/03/2025 $38.59 $38.98 $38.59 $38.81 1,402
10/03/2025 $39.43 $39.40 $38.63 $38.65 0
07/03/2025 $39.43 $39.43 $39.21 $39.21 1,400
06/03/2025 $38.59 $38.59 $38.11 $38.15 655
05/03/2025 $38.01 $38.02 $38.01 $38.02 100
04/03/2025 $40.31 $40.31 $38.70 $39.08 0
03/03/2025 $40.31 $40.77 $39.64 $40.27 0
28/02/2025 $40.31 $40.32 $40.31 $40.31 3,710
27/02/2025 $40.01 $41.02 $39.42 $40.65 0
26/02/2025 $40.01 $40.12 $40.01 $40.12 150
25/02/2025 $42.10 $42.10 $40.07 $40.11 0
24/02/2025 $42.10 $41.44 $40.86 $41.17 0
21/02/2025 $42.10 $42.13 $41.19 $41.37 0
20/02/2025 $42.10 $42.39 $41.85 $42.33 0
19/02/2025 $42.10 $42.13 $42.10 $42.13 1,300
18/02/2025 $41.45 $42.01 $41.28 $41.71 0
17/02/2025 $41.45 $41.45 $41.39 $41.38 1,300

Market data

Select a section