Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Carbon

(CARB)
Sector: n/a
$24.12
$0.64 2.73
Last updated: 11:32:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $24.07 $24.27 $23.24 $24.08 0
21/11/2024 $24.07 $24.55 $23.02 $24.08 0
20/11/2024 $24.07 $24.18 $23.20 $23.49 0
19/11/2024 $24.07 $24.33 $23.31 $23.63 0
18/11/2024 $24.07 $24.07 $23.95 $23.95 281
15/11/2024 $23.21 $23.82 $23.02 $23.60 0
14/11/2024 $23.21 $23.60 $23.21 $23.60 3
13/11/2024 $22.79 $23.00 $22.69 $22.68 1,312
12/11/2024 $23.19 $23.34 $23.19 $23.33 500
11/11/2024 $23.51 $23.51 $23.44 $23.49 1,512
08/11/2024 $21.97 $24.32 $23.22 $23.75 0
07/11/2024 $21.97 $23.55 $22.13 $23.24 0
06/11/2024 $21.97 $22.33 $21.97 $22.33 129
05/11/2024 $23.08 $23.08 $22.87 $22.86 945
04/11/2024 $23.00 $23.80 $22.13 $23.18 0
01/11/2024 $23.00 $23.00 $22.62 $22.62 1,295
31/10/2024 $23.00 $23.85 $22.43 $22.88 0
30/10/2024 $23.00 $24.12 $22.91 $23.62 0
29/10/2024 $23.00 $24.16 $23.28 $23.62 0
28/10/2024 $23.00 $23.77 $22.32 $23.43 0
25/10/2024 $23.00 $24.01 $23.30 $23.63 0
24/10/2024 $23.00 $23.49 $23.00 $22.85 500
23/10/2024 $21.96 $23.86 $21.72 $22.85 0
22/10/2024 $21.96 $21.97 $21.96 $21.97 250
21/10/2024 $22.11 $21.79 $21.78 $21.79 0
18/10/2024 $22.11 $22.11 $22.11 $22.11 30
17/10/2024 $23.30 $22.86 $21.84 $22.23 0
16/10/2024 $23.30 $22.41 $22.36 $22.36 10
15/10/2024 $23.30 $24.07 $22.23 $23.08 0
14/10/2024 $23.30 $23.42 $23.30 $23.42 3,000
11/10/2024 $22.56 $24.03 $22.40 $23.08 0
10/10/2024 $22.56 $23.15 $22.56 $23.15 48
09/10/2024 $21.76 $22.58 $21.51 $22.33 0
08/10/2024 $21.76 $22.19 $21.42 $21.55 0
07/10/2024 $21.76 $22.19 $21.68 $22.05 87
04/10/2024 $22.18 $22.18 $22.05 $22.05 100
03/10/2024 $22.50 $22.58 $22.29 $22.28 3,095
02/10/2024 $23.31 $23.31 $22.52 $22.52 182
01/10/2024 $23.45 $23.45 $22.67 $23.06 112
30/09/2024 $23.90 $24.59 $23.18 $23.72 0
27/09/2024 $23.90 $24.13 $23.90 $24.08 216
26/09/2024 $23.46 $24.22 $23.46 $24.22 1,607
25/09/2024 $23.73 $23.73 $23.72 $23.72 1,000
24/09/2024 $23.20 $24.84 $22.90 $23.20 0
23/09/2024 $23.20 $23.22 $23.20 $23.22 741
20/09/2024 $23.07 $23.75 $22.71 $23.03 0
19/09/2024 $23.07 $25.07 $22.47 $22.70 0
18/09/2024 $23.07 $23.57 $22.59 $23.03 0
17/09/2024 $23.07 $23.30 $23.07 $23.30 84
16/09/2024 $23.50 $23.50 $23.29 $23.29 54
13/09/2024 $23.72 $24.13 $22.93 $23.46 0
12/09/2024 $23.72 $23.72 $23.45 $23.75 51
11/09/2024 $23.66 $23.76 $23.66 $23.27 300
10/09/2024 $24.18 $24.11 $22.97 $23.27 0
09/09/2024 $24.18 $24.18 $23.84 $23.84 1,003
06/09/2024 $24.45 $25.25 $23.28 $23.95 0
05/09/2024 $24.45 $24.20 $23.79 $23.78 0
04/09/2024 $24.45 $24.45 $24.10 $24.10 3
03/09/2024 $25.02 $25.59 $24.17 $24.49 0
02/09/2024 $25.02 $25.36 $25.02 $25.14 392
30/08/2024 $25.53 $26.05 $24.92 $25.14 0
29/08/2024 $25.53 $25.61 $25.53 $25.60 1,003
28/08/2024 $25.97 $26.39 $25.23 $25.59 0
27/08/2024 $25.97 $26.44 $25.54 $25.95 0
26/08/2024 $25.97 $25.97 $25.81 $25.81 1,685
23/08/2024 $25.97 $25.97 $25.81 $25.81 1,685
22/08/2024 $25.97 $25.97 $25.81 $25.81 1,685
21/08/2024 $26.80 $26.66 $25.39 $26.20 0
20/08/2024 $26.80 $26.81 $26.30 $26.30 107
19/08/2024 $26.25 $26.28 $26.25 $26.28 2,000
16/08/2024 $25.72 $25.86 $25.59 $25.86 200
15/08/2024 $25.46 $25.73 $25.46 $25.73 2,185
14/08/2024 $25.62 $26.19 $25.30 $25.67 0
13/08/2024 $25.62 $25.62 $25.30 $25.30 52
12/08/2024 $25.96 $25.96 $25.74 $25.74 12
09/08/2024 $25.12 $25.14 $24.83 $24.83 149
08/08/2024 $24.89 $25.14 $24.89 $25.14 339
07/08/2024 $24.96 $24.96 $24.96 $24.96 75
06/08/2024 $24.76 $24.76 $24.59 $24.59 240
05/08/2024 $24.28 $24.49 $24.28 $24.38 373
02/08/2024 $24.90 $24.94 $24.89 $24.94 1,150
01/08/2024 $24.12 $25.00 $24.10 $24.90 2,578
31/07/2024 $23.79 $24.66 $23.73 $24.33 0
30/07/2024 $23.79 $23.97 $23.79 $23.97 5
29/07/2024 $23.20 $24.55 $23.58 $24.13 0
26/07/2024 $23.20 $24.47 $23.44 $23.50 0
25/07/2024 $23.20 $24.44 $22.75 $23.50 0
24/07/2024 $23.20 $24.22 $23.20 $24.22 41
23/07/2024 $23.06 $24.07 $22.66 $23.06 0
22/07/2024 $23.06 $23.06 $22.79 $22.78 10
19/07/2024 $23.97 $24.30 $23.14 $23.35 0
18/07/2024 $23.97 $23.51 $23.45 $23.45 1
17/07/2024 $23.97 $23.70 $23.54 $23.54 1
16/07/2024 $23.97 $24.48 $23.55 $24.05 0
15/07/2024 $23.97 $24.03 $23.90 $23.90 1,685
12/07/2024 $24.04 $24.75 $23.80 $24.47 0
11/07/2024 $24.04 $24.07 $23.74 $24.07 9
10/07/2024 $23.95 $24.57 $23.59 $23.83 0
09/07/2024 $23.95 $23.96 $23.93 $23.93 1,400
08/07/2024 $24.17 $24.17 $24.16 $24.16 782
05/07/2024 $24.73 $24.73 $24.60 $24.60 1,001
04/07/2024 $24.69 $24.80 $24.47 $24.53 2,030
03/07/2024 $24.63 $25.08 $24.52 $24.67 3,268
02/07/2024 $23.63 $24.53 $23.63 $24.53 198
01/07/2024 $24.15 $24.28 $23.59 $23.58 14,146
28/06/2024 $23.25 $24.42 $22.61 $23.34 0
27/06/2024 $23.25 $23.30 $23.03 $23.02 14
26/06/2024 $23.80 $23.88 $22.84 $23.16 0
25/06/2024 $23.80 $23.91 $23.02 $23.55 0
24/06/2024 $23.80 $23.94 $23.02 $23.36 0
21/06/2024 $23.80 $23.87 $23.49 $23.54 159
20/06/2024 $23.99 $23.99 $23.97 $23.97 12
19/06/2024 $23.81 $24.74 $23.55 $24.38 0
18/06/2024 $23.81 $23.81 $23.70 $23.70 70
17/06/2024 $24.80 $24.04 $23.59 $23.65 4
14/06/2024 $24.80 $24.63 $23.35 $23.69 0
13/06/2024 $24.80 $24.80 $24.63 $24.63 1,513
12/06/2024 $24.80 $24.74 $24.47 $24.74 2
11/06/2024 $24.80 $24.87 $24.38 $24.38 285
10/06/2024 $25.23 $25.06 $23.87 $24.65 0
07/06/2024 $25.23 $25.26 $24.91 $24.91 5
06/06/2024 $25.23 $25.25 $25.23 $25.25 60
05/06/2024 $25.20 $25.25 $25.16 $25.25 65
04/06/2024 $25.58 $25.84 $25.51 $25.50 14
03/06/2024 $26.46 $26.84 $26.16 $26.16 4,212
31/05/2024 $26.49 $26.49 $26.49 $26.49 1,003
30/05/2024 $26.00 $26.39 $25.93 $26.39 1,325
29/05/2024 $25.71 $25.80 $25.66 $25.74 67
28/05/2024 $26.56 $26.59 $26.19 $26.19 8
27/05/2024 $26.66 $26.77 $25.70 $26.50 0

Market data

Select a section