Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Brent Crude

(BRNT)
Sector: n/a
$49.92
$-0.09 -0.18
Last updated: 11:18:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $49.80 $50.06 $49.08 $49.43 79,716
21/11/2024 $49.22 $49.68 $49.22 $49.43 18,330
20/11/2024 $49.28 $49.43 $49.14 $49.16 2,917
19/11/2024 $49.00 $49.47 $48.78 $49.09 2,842
18/11/2024 $47.93 $49.05 $47.61 $49.05 6,909
15/11/2024 $47.83 $48.55 $47.83 $48.53 6,024
14/11/2024 $48.26 $48.88 $48.26 $48.53 2,867
13/11/2024 $48.27 $48.64 $47.49 $48.22 9,754
12/11/2024 $48.20 $48.76 $48.01 $48.45 16,263
11/11/2024 $49.53 $49.63 $48.10 $48.22 42,126
08/11/2024 $50.20 $50.21 $49.31 $49.31 17,434
07/11/2024 $50.19 $50.31 $49.76 $50.31 2,367
06/11/2024 $50.11 $50.62 $49.22 $50.45 21,640
05/11/2024 $50.44 $51.02 $50.38 $51.02 6,318
04/11/2024 $49.71 $50.34 $49.71 $50.01 25,664
01/11/2024 $49.82 $50.12 $49.18 $49.21 19,330
31/10/2024 $48.50 $49.03 $48.14 $48.73 19,782
30/10/2024 $47.73 $48.56 $47.67 $48.30 4,705
29/10/2024 $47.78 $48.13 $47.12 $47.22 29,447
28/10/2024 $49.00 $49.00 $47.56 $47.87 26,680
25/10/2024 $49.78 $50.63 $49.42 $50.57 61,508
24/10/2024 $50.36 $50.92 $49.48 $50.07 70,717
23/10/2024 $50.33 $50.33 $49.68 $50.07 7,355
22/10/2024 $49.30 $50.54 $49.02 $50.53 15,471
21/10/2024 $48.88 $49.60 $48.78 $49.27 136,307
18/10/2024 $49.70 $49.74 $48.26 $48.36 36,885
17/10/2024 $49.20 $49.61 $49.16 $49.27 15,226
16/10/2024 $49.52 $49.72 $48.97 $49.19 7,579
15/10/2024 $49.70 $49.72 $48.85 $49.21 13,681
14/10/2024 $51.84 $51.87 $51.16 $51.37 24,260
11/10/2024 $52.09 $52.71 $51.90 $52.56 30,570
10/10/2024 $51.05 $52.10 $51.03 $51.94 160,770
09/10/2024 $51.74 $51.74 $50.01 $50.85 337,498
08/10/2024 $52.91 $53.32 $51.06 $51.26 22,193
07/10/2024 $51.67 $53.18 $51.67 $53.18 197,966
04/10/2024 $51.44 $52.29 $51.41 $51.76 33,920
03/10/2024 $49.79 $51.35 $49.54 $50.87 43,014
02/10/2024 $49.59 $50.46 $49.14 $49.14 32,046
01/10/2024 $47.56 $49.61 $46.64 $49.52 13,009
30/09/2024 $48.19 $48.29 $47.29 $48.01 10,105
27/09/2024 $47.32 $47.43 $46.90 $47.12 8,812
26/09/2024 $47.42 $47.78 $46.93 $47.67 10,123
25/09/2024 $49.21 $49.42 $48.50 $48.91 11,583
24/09/2024 $49.20 $49.74 $49.09 $49.24 15,331
23/09/2024 $49.05 $49.19 $48.63 $48.65 5,822
20/09/2024 $48.76 $49.00 $48.53 $48.80 159,567
19/09/2024 $48.83 $49.12 $48.62 $49.12 98,007
18/09/2024 $48.12 $48.38 $47.48 $48.24 4,194
17/09/2024 $48.12 $48.34 $47.71 $48.23 66,824
16/09/2024 $47.21 $48.04 $47.19 $47.69 67,786
13/09/2024 $47.60 $47.97 $47.49 $47.72 11,659
12/09/2024 $47.14 $47.82 $46.89 $45.81 29,968
11/09/2024 $46.15 $46.66 $45.50 $45.65 511,291
10/09/2024 $47.01 $47.27 $45.64 $45.65 10,438
09/09/2024 $47.25 $47.50 $46.49 $46.79 5,619
06/09/2024 $48.07 $48.37 $47.04 $47.08 10,675
05/09/2024 $48.00 $48.77 $47.96 $48.13 14,796
04/09/2024 $48.12 $48.98 $47.84 $48.26 4,777
03/09/2024 $50.49 $50.97 $48.49 $48.65 26,046
02/09/2024 $50.16 $50.71 $50.16 $50.69 1,929
30/08/2024 $52.04 $52.29 $50.49 $50.69 13,418
29/08/2024 $51.12 $52.21 $50.90 $51.92 2,262
28/08/2024 $51.20 $51.36 $50.80 $51.22 2,973
27/08/2024 $52.78 $52.87 $51.95 $52.03 10,390
26/08/2024 $49.52 $50.39 $49.46 $50.35 19,436
23/08/2024 $49.52 $50.39 $49.46 $50.35 19,436
22/08/2024 $49.52 $50.39 $49.46 $50.35 19,436
21/08/2024 $50.44 $50.77 $50.28 $50.46 14,199
20/08/2024 $50.43 $50.80 $50.00 $50.30 37,239
19/08/2024 $51.63 $51.83 $51.28 $51.62 8,268
16/08/2024 $52.53 $52.53 $51.47 $51.85 4,756
15/08/2024 $52.00 $52.83 $51.97 $52.83 6,716
14/08/2024 $52.28 $52.73 $52.22 $52.22 6,614
13/08/2024 $53.10 $53.39 $52.48 $52.48 15,717
12/08/2024 $52.04 $52.53 $51.97 $52.53 135,140
09/08/2024 $51.45 $51.74 $51.33 $51.64 7,969
08/08/2024 $50.77 $51.31 $50.52 $51.23 95,398
07/08/2024 $49.81 $51.20 $49.68 $51.13 12,169
06/08/2024 $50.07 $50.23 $49.45 $49.96 214,878
05/08/2024 $49.50 $49.91 $48.96 $49.83 117,666
02/08/2024 $51.96 $52.14 $49.96 $50.07 1,564
01/08/2024 $52.95 $53.07 $52.14 $52.13 15,391
31/07/2024 $51.76 $52.35 $51.57 $52.34 45,998
30/07/2024 $51.11 $51.36 $50.80 $50.90 67,436
29/07/2024 $52.15 $52.31 $51.22 $51.27 9,521
26/07/2024 $52.81 $52.91 $51.60 $52.45 1,932
25/07/2024 $51.80 $52.45 $51.54 $52.45 34,159
24/07/2024 $52.14 $52.47 $52.14 $52.47 16
23/07/2024 $52.78 $52.85 $51.83 $51.85 1,475
22/07/2024 $53.02 $53.13 $52.28 $52.63 29,234
19/07/2024 $54.05 $54.39 $53.68 $53.69 24,580
18/07/2024 $54.69 $54.72 $53.95 $54.35 14,485
17/07/2024 $53.63 $54.34 $53.56 $54.06 14,339
16/07/2024 $53.96 $54.06 $53.44 $53.85 16,209
15/07/2024 $54.36 $54.59 $54.11 $54.38 14,319
12/07/2024 $54.85 $55.01 $54.73 $54.85 890
11/07/2024 $54.77 $54.81 $54.28 $54.68 3,912
10/07/2024 $53.97 $54.75 $53.83 $54.74 3,972
09/07/2024 $54.80 $54.99 $54.43 $54.43 352,369
08/07/2024 $55.15 $55.30 $54.88 $55.07 9,174
05/07/2024 $55.88 $56.36 $55.88 $56.27 22,274
04/07/2024 $55.45 $56.06 $55.44 $56.06 36,020
03/07/2024 $55.59 $55.59 $55.11 $55.14 33,360
02/07/2024 $55.57 $55.97 $55.45 $55.68 25,173
01/07/2024 $54.82 $55.20 $54.57 $55.20 14,564
28/06/2024 $54.90 $55.12 $54.18 $54.33 45,894
27/06/2024 $53.91 $54.75 $53.91 $54.54 27,345
26/06/2024 $54.16 $54.38 $53.60 $53.67 17,453
25/06/2024 $54.47 $54.49 $54.03 $54.21 30,994
24/06/2024 $53.89 $54.42 $53.73 $54.33 418,754
21/06/2024 $54.20 $54.49 $54.08 $54.32 30,827
20/06/2024 $53.98 $54.41 $53.67 $54.08 12,862
19/06/2024 $53.95 $54.30 $53.86 $54.14 58,779
18/06/2024 $53.21 $53.93 $53.08 $53.86 50,957
17/06/2024 $52.23 $53.03 $52.16 $52.98 18,724
14/06/2024 $52.36 $52.96 $52.25 $52.44 48,385
13/06/2024 $52.32 $52.72 $52.05 $52.46 14,613
12/06/2024 $52.33 $52.98 $52.15 $52.15 41,028
11/06/2024 $51.87 $52.06 $51.67 $51.97 24,784
10/06/2024 $50.76 $51.59 $50.60 $51.59 6,465
07/06/2024 $50.73 $51.06 $50.64 $50.65 10,519
06/06/2024 $50.10 $50.65 $49.96 $50.65 10,677
05/06/2024 $49.27 $49.65 $49.14 $49.42 49,619
04/06/2024 $49.46 $49.75 $48.90 $49.40 11,521
03/06/2024 $51.80 $51.80 $49.96 $49.96 6,455
31/05/2024 $52.04 $52.22 $51.74 $51.81 8,518
30/05/2024 $52.67 $52.98 $52.52 $52.51 760
29/05/2024 $53.38 $53.69 $52.98 $52.98 31,335
28/05/2024 $52.57 $53.18 $52.49 $53.11 40,462
27/05/2024 $51.44 $51.84 $51.07 $51.82 22,566

Market data

Select a section