Wisdomtree Issuer icav WT Battery Solutions Ucits ETF - USD ACC

(CHRG)
Sector: n/a
2,310.50p
-48.00p -2.04
Last updated: 16:52:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,348.00p 2,356.00p 2,303.66p 2,310.50p 1,369
07/11/2024 2,339.00p 2,366.00p 2,327.00p 2,358.50p 1,979
06/11/2024 2,377.00p 2,400.00p 2,305.50p 2,313.50p 3,339
05/11/2024 2,352.50p 2,352.50p 2,328.50p 2,342.00p 940
04/11/2024 2,301.50p 2,321.90p 2,289.50p 2,317.75p 396
01/11/2024 2,260.00p 2,300.50p 2,260.00p 2,294.50p 3,015
31/10/2024 2,268.00p 2,292.00p 2,268.00p 2,283.50p 557
30/10/2024 2,279.50p 2,293.00p 2,276.50p 2,299.25p 627
29/10/2024 2,339.00p 2,343.90p 2,298.50p 2,299.25p 12,455
28/10/2024 2,349.00p 2,353.00p 2,309.50p 2,350.75p 2,367
25/10/2024 2,330.50p 2,330.50p 2,309.00p 2,321.50p 2,267
24/10/2024 2,309.50p 2,310.00p 2,292.00p 2,322.00p 578
23/10/2024 2,334.00p 2,345.00p 2,320.00p 2,322.00p 1,671
22/10/2024 2,292.50p 2,310.00p 2,279.59p 2,289.50p 1,841
21/10/2024 2,303.50p 2,325.00p 2,285.50p 2,285.50p 2,919
18/10/2024 2,293.50p 2,313.00p 2,280.50p 2,301.00p 1,125
17/10/2024 2,257.00p 2,304.00p 2,249.41p 2,259.00p 5,992
16/10/2024 2,282.00p 2,299.00p 2,273.00p 2,296.25p 521
15/10/2024 2,305.50p 2,312.00p 2,275.00p 2,275.00p 386
14/10/2024 2,313.00p 2,338.00p 2,307.10p 2,321.50p 1,896
11/10/2024 2,295.00p 2,331.00p 2,274.00p 2,331.00p 614
10/10/2024 2,346.50p 2,348.50p 2,312.00p 2,333.00p 260
09/10/2024 2,358.50p 2,366.50p 2,326.08p 2,365.00p 16,462
08/10/2024 2,421.50p 2,421.50p 2,357.50p 2,393.00p 5,027
07/10/2024 2,460.50p 2,460.50p 2,416.50p 2,433.50p 2,164
04/10/2024 2,384.00p 2,404.00p 2,344.50p 2,394.50p 43,818
03/10/2024 2,371.50p 2,390.00p 2,347.00p 2,352.25p 17,516
02/10/2024 2,305.50p 2,356.00p 2,300.50p 2,350.75p 10,284
01/10/2024 2,274.00p 2,277.50p 2,247.00p 2,266.00p 3,167
30/09/2024 2,276.00p 2,297.50p 2,250.75p 2,250.75p 3,719
27/09/2024 2,200.00p 2,237.00p 2,200.00p 2,228.50p 686
26/09/2024 2,155.00p 2,194.50p 2,139.00p 2,170.50p 5,703
25/09/2024 2,126.50p 2,133.00p 2,112.50p 2,125.25p 809
24/09/2024 2,123.00p 2,137.50p 2,098.00p 2,130.75p 2,086
23/09/2024 2,075.00p 2,098.00p 2,069.00p 2,071.50p 367
20/09/2024 2,060.00p 2,084.00p 2,060.00p 2,066.75p 6,901
19/09/2024 2,107.00p 2,121.00p 2,094.09p 2,104.50p 464
18/09/2024 2,081.50p 2,088.00p 2,066.50p 2,066.50p 1,439
17/09/2024 2,075.00p 2,101.00p 2,056.50p 2,097.00p 3,178
16/09/2024 2,093.50p 2,097.50p 2,064.50p 2,064.50p 464
13/09/2024 2,087.50p 2,100.50p 2,066.50p 2,089.75p 1,552
12/09/2024 2,103.00p 2,104.50p 2,083.50p 2,065.00p 581
11/09/2024 2,048.50p 2,079.00p 2,042.50p 2,004.25p 17,322
10/09/2024 2,014.00p 2,036.00p 2,000.07p 2,004.25p 867
09/09/2024 2,037.00p 2,043.41p 2,018.00p 2,037.00p 920
06/09/2024 2,051.00p 2,065.00p 2,000.43p 2,010.75p 1,765
05/09/2024 2,069.00p 2,092.50p 2,062.00p 2,070.00p 1,468
04/09/2024 2,094.50p 2,104.50p 2,066.50p 2,092.75p 673
03/09/2024 2,126.00p 2,142.00p 2,088.56p 2,094.00p 488
02/09/2024 2,126.00p 2,133.00p 2,108.00p 2,118.50p 2,441
30/08/2024 2,123.50p 2,136.00p 2,113.50p 2,118.50p 2,180
29/08/2024 2,079.00p 2,112.92p 2,079.00p 2,111.00p 892
28/08/2024 2,084.00p 2,102.50p 2,077.75p 2,077.75p 1,377
27/08/2024 2,117.00p 2,118.00p 2,091.50p 2,097.00p 606
26/08/2024 2,129.50p 2,129.50p 2,098.75p 2,098.75p 1,141
23/08/2024 2,129.50p 2,129.50p 2,098.75p 2,098.75p 1,141
22/08/2024 2,129.50p 2,129.50p 2,098.75p 2,098.75p 1,141
21/08/2024 2,122.00p 2,125.00p 2,106.50p 2,122.00p 361
20/08/2024 2,128.50p 2,132.00p 2,098.50p 2,098.50p 832
19/08/2024 2,130.00p 2,130.00p 2,108.00p 2,127.50p 256
16/08/2024 2,127.50p 2,145.50p 2,121.28p 2,127.50p 288
15/08/2024 2,106.00p 2,135.50p 2,098.28p 2,132.50p 454
14/08/2024 2,110.00p 2,128.00p 2,091.17p 2,098.00p 3,663
13/08/2024 2,108.50p 2,111.50p 2,085.00p 2,111.00p 584
12/08/2024 2,107.00p 2,107.00p 2,077.07p 2,083.25p 6,328
09/08/2024 2,118.00p 2,127.86p 2,097.75p 2,097.75p 1,012
08/08/2024 2,105.00p 2,115.50p 2,093.00p 2,114.50p 15,318
07/08/2024 2,149.00p 2,164.98p 2,138.00p 2,153.50p 2,469
06/08/2024 2,125.00p 2,144.00p 2,110.50p 2,119.00p 976
05/08/2024 2,029.50p 2,131.50p 1,962.20p 2,108.00p 4,903
02/08/2024 2,206.00p 2,209.00p 2,143.50p 2,160.00p 3,214
01/08/2024 2,291.50p 2,296.00p 2,244.05p 2,245.50p 1,318
31/07/2024 2,295.50p 2,307.00p 2,289.50p 2,300.00p 2,446
30/07/2024 2,270.50p 2,272.00p 2,245.51p 2,251.00p 5,360
29/07/2024 2,297.50p 2,308.89p 2,262.41p 2,262.50p 1,510
26/07/2024 2,283.00p 2,299.50p 2,277.50p 2,263.00p 1,529
25/07/2024 2,258.00p 2,268.15p 2,240.00p 2,263.00p 3,083
24/07/2024 2,275.00p 2,290.00p 2,269.00p 2,271.50p 1,819
23/07/2024 2,296.00p 2,307.00p 2,281.07p 2,299.50p 2,548
22/07/2024 2,310.00p 2,320.50p 2,294.04p 2,303.50p 5,307
19/07/2024 2,355.00p 2,358.50p 2,310.25p 2,310.25p 3,285
18/07/2024 2,376.50p 2,397.50p 2,362.00p 2,363.00p 3,821
17/07/2024 2,420.50p 2,423.50p 2,383.72p 2,386.25p 8,836
16/07/2024 2,380.00p 2,390.50p 2,376.00p 2,387.50p 921
15/07/2024 2,392.00p 2,399.50p 2,352.00p 2,368.00p 4,346
12/07/2024 2,370.50p 2,391.00p 2,355.50p 2,389.00p 20,675
11/07/2024 2,311.50p 2,356.56p 2,307.00p 2,347.50p 3,318
10/07/2024 2,285.50p 2,287.50p 2,276.00p 2,284.75p 4,312
09/07/2024 2,311.00p 2,312.00p 2,276.37p 2,278.00p 2,472
08/07/2024 2,289.50p 2,305.46p 2,285.00p 2,299.75p 4,568
05/07/2024 2,310.50p 2,320.43p 2,287.20p 2,292.75p 1,787
04/07/2024 2,307.00p 2,322.00p 2,304.50p 2,308.25p 809
03/07/2024 2,268.50p 2,308.00p 2,268.50p 2,305.75p 12,532
02/07/2024 2,264.50p 2,277.50p 2,249.00p 2,262.50p 2,472
01/07/2024 2,301.00p 2,301.00p 2,274.00p 2,277.50p 1,096
28/06/2024 2,307.00p 2,307.00p 2,277.50p 2,284.50p 330
27/06/2024 2,297.50p 2,310.50p 2,283.25p 2,283.25p 1,385
26/06/2024 2,338.50p 2,338.50p 2,288.00p 2,299.25p 3,180
25/06/2024 2,334.50p 2,336.50p 2,307.00p 2,314.50p 806
24/06/2024 2,330.00p 2,356.00p 2,325.50p 2,342.75p 13,226
21/06/2024 2,348.50p 2,348.50p 2,321.50p 2,333.25p 3,446
20/06/2024 2,362.00p 2,368.50p 2,350.50p 2,350.50p 367
19/06/2024 2,385.50p 2,382.50p 2,360.84p 2,363.25p 1,991
18/06/2024 2,385.50p 2,396.50p 2,380.00p 2,393.50p 3,221
17/06/2024 2,401.00p 2,401.00p 2,371.00p 2,371.00p 6,473
14/06/2024 2,398.50p 2,413.00p 2,374.50p 2,384.50p 2,424
13/06/2024 2,450.00p 2,453.00p 2,410.67p 2,412.25p 2,895
12/06/2024 2,465.50p 2,481.50p 2,436.50p 2,480.50p 1,229
11/06/2024 2,426.00p 2,468.50p 2,420.50p 2,426.75p 7,291
10/06/2024 2,438.50p 2,460.00p 2,423.00p 2,460.00p 1,356
07/06/2024 2,463.00p 2,472.50p 2,438.50p 2,447.50p 3,249
06/06/2024 2,484.00p 2,495.00p 2,459.00p 2,469.00p 1,432
05/06/2024 2,467.50p 2,486.45p 2,464.00p 2,484.50p 3,158
04/06/2024 2,497.50p 2,499.00p 2,466.50p 2,472.00p 955
03/06/2024 2,513.00p 2,535.00p 2,482.50p 2,491.50p 3,801
31/05/2024 2,516.00p 2,516.00p 2,485.00p 2,487.75p 2,940
30/05/2024 2,446.00p 2,498.50p 2,446.00p 2,496.25p 387
29/05/2024 2,501.00p 2,511.50p 2,482.00p 2,482.00p 1,117
28/05/2024 2,530.00p 2,540.50p 2,516.00p 2,529.75p 2,411
27/05/2024 2,490.00p 2,500.50p 2,468.00p 2,500.50p 722
24/05/2024 2,490.00p 2,500.50p 2,468.00p 2,500.50p 722
23/05/2024 2,517.50p 2,533.50p 2,495.00p 2,500.00p 2,826
22/05/2024 2,504.00p 2,541.00p 2,493.00p 2,538.00p 3,405
21/05/2024 2,512.50p 2,535.00p 2,503.00p 2,515.00p 2,064
20/05/2024 2,552.00p 2,553.50p 2,539.00p 2,539.00p 1,207
17/05/2024 2,552.00p 2,552.00p 2,540.54p 2,546.00p 5,527
16/05/2024 2,555.00p 2,556.00p 2,535.00p 2,537.00p 3,717
15/05/2024 2,579.50p 2,585.00p 2,553.50p 2,560.75p 1,110
14/05/2024 2,545.00p 2,575.00p 2,537.50p 2,570.25p 3,864
13/05/2024 2,542.50p 2,558.00p 2,532.00p 2,549.25p 688
10/05/2024 2,571.00p 2,592.50p 2,558.50p 2,558.50p 1,443