Market data

Select a section

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

(BRND)
Sector: n/a
$35.38
$1.47 4.32
Last updated: 16:45:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $41.00 $41.94 $41.16 $41.24 0
13/02/2025 $41.00 $41.40 $41.00 $41.40 2,000
12/02/2025 $42.10 $42.10 $41.87 $41.87 1,950
11/02/2025 $41.37 $42.66 $41.69 $42.30 0
10/02/2025 $41.37 $41.69 $41.37 $41.69 4,000
07/02/2025 $41.10 $41.10 $41.03 $41.03 800
06/02/2025 $41.09 $41.22 $41.08 $41.06 8,993
05/02/2025 $41.46 $41.46 $41.06 $41.06 800
04/02/2025 $41.17 $41.88 $41.17 $41.47 29
03/02/2025 $41.49 $41.49 $41.32 $41.47 3,900
31/01/2025 $41.63 $41.98 $41.17 $41.60 0
30/01/2025 $41.63 $41.90 $40.99 $41.74 0
29/01/2025 $41.63 $41.98 $41.18 $41.72 0
28/01/2025 $41.63 $41.67 $41.63 $41.67 201
27/01/2025 $42.55 $42.61 $41.66 $41.79 0
24/01/2025 $42.55 $42.55 $42.39 $42.42 1,886
23/01/2025 $42.67 $42.67 $42.46 $42.51 1,921
22/01/2025 $42.84 $42.87 $42.84 $42.87 200
21/01/2025 $42.87 $42.98 $42.87 $42.97 1,400
20/01/2025 $43.06 $43.06 $43.06 $43.06 240
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

Market data

Select a section