Wisdomtree Commodity Securities Limited Wisdomtree Cocoa

(COCO)
Sector: n/a
$10.91
$-0.11 -0.98
Last updated: 16:59:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $11.03 $12.13 $10.68 $10.91 1,263
07/11/2024 $10.38 $11.04 $10.18 $11.02 3,069
06/11/2024 $10.98 $10.99 $10.37 $10.51 10,693
05/11/2024 $10.90 $11.14 $10.77 $11.02 2,620
04/11/2024 $10.86 $11.21 $10.72 $10.90 11,434
01/11/2024 $11.09 $11.21 $10.78 $11.05 4,550
31/10/2024 $11.13 $11.16 $10.89 $10.94 5,233
30/10/2024 $10.85 $11.13 $10.58 $11.05 13,023
29/10/2024 $10.44 $10.98 $10.35 $10.94 47,699
28/10/2024 $10.16 $10.44 $10.02 $10.42 2,840
25/10/2024 $9.84 $10.35 $9.67 $10.16 10,527
24/10/2024 $10.52 $11.60 $10.15 $10.49 4,729
23/10/2024 $10.86 $10.88 $10.40 $10.59 11,255
22/10/2024 $11.05 $11.08 $10.53 $10.59 18,449
21/10/2024 $11.23 $11.32 $11.00 $11.02 3,231
18/10/2024 $11.45 $11.68 $11.17 $11.21 2,566
17/10/2024 $11.42 $11.83 $11.27 $11.53 12,155
16/10/2024 $11.90 $12.22 $11.62 $11.63 11,990
15/10/2024 $11.39 $11.68 $11.30 $11.65 6,218
14/10/2024 $11.63 $11.67 $11.37 $11.36 7,088
11/10/2024 $11.34 $11.76 $11.06 $11.62 15,043
10/10/2024 $11.11 $11.43 $10.71 $11.05 7,577
09/10/2024 $10.68 $11.13 $10.68 $11.11 7,216
08/10/2024 $10.36 $11.08 $10.36 $10.52 7,914
07/10/2024 $10.75 $11.08 $10.34 $10.48 10,486
04/10/2024 $10.60 $10.85 $10.30 $10.52 6,061
03/10/2024 $10.60 $10.79 $10.28 $10.43 1,564
02/10/2024 $10.82 $10.93 $10.39 $10.39 3,761
01/10/2024 $11.61 $11.70 $10.64 $10.68 33,849
30/09/2024 $12.10 $12.71 $11.63 $11.73 20,918
27/09/2024 $12.02 $12.50 $12.02 $12.49 5,648
26/09/2024 $12.03 $13.06 $11.89 $12.69 13,166
25/09/2024 $11.82 $12.01 $11.68 $11.99 4,093
24/09/2024 $11.58 $11.83 $11.55 $11.83 4,656
23/09/2024 $11.58 $11.81 $11.42 $11.63 1,468
20/09/2024 $11.46 $11.70 $11.40 $11.45 14,011
19/09/2024 $11.75 $11.80 $11.60 $11.69 17,079
18/09/2024 $11.38 $11.74 $11.32 $11.65 1,401
17/09/2024 $11.51 $12.99 $11.22 $11.45 7,421
16/09/2024 $11.56 $11.69 $9.10 $11.55 42,041
13/09/2024 $11.37 $11.60 $11.12 $11.32 87,265
12/09/2024 $11.47 $11.72 $11.12 $11.48 2,311
11/09/2024 $10.90 $11.48 $10.71 $10.91 4,735
10/09/2024 $11.07 $11.34 $10.80 $10.91 919
09/09/2024 $10.67 $11.13 $10.59 $11.06 3,443
06/09/2024 $10.78 $10.96 $10.57 $10.66 49,306
05/09/2024 $10.14 $12.65 $10.14 $10.60 9,441
04/09/2024 $10.75 $11.15 $10.22 $10.27 6,822
03/09/2024 $11.50 $11.56 $10.81 $10.81 506
02/09/2024 $11.59 $11.73 $11.33 $11.44 1,323
30/08/2024 $11.56 $11.61 $11.27 $11.43 9,123
29/08/2024 $11.34 $11.53 $11.09 $11.56 1,377
28/08/2024 $11.49 $11.89 $11.46 $11.56 5,664
27/08/2024 $11.87 $12.26 $11.50 $11.60 29,417
26/08/2024 $11.55 $11.57 $11.13 $11.42 12,027
23/08/2024 $11.55 $11.57 $11.13 $11.42 12,027
22/08/2024 $11.55 $11.57 $11.13 $11.42 12,027
21/08/2024 $11.46 $11.73 $11.30 $11.44 22,846
20/08/2024 $10.83 $11.28 $10.76 $11.28 8,113
19/08/2024 $10.62 $11.29 $10.17 $10.84 11,893
16/08/2024 $10.48 $10.90 $8.95 $10.53 44,809
15/08/2024 $10.46 $10.70 $10.22 $10.32 3,123
14/08/2024 $10.22 $10.72 $10.22 $10.39 8,355
13/08/2024 $10.59 $10.74 $10.27 $10.49 2,127
12/08/2024 $10.72 $10.90 $10.38 $10.45 8,202
09/08/2024 $10.20 $10.87 $10.05 $10.63 14,460
08/08/2024 $10.49 $10.60 $9.66 $9.94 6,698
07/08/2024 $9.84 $10.80 $9.84 $10.61 24,122
06/08/2024 $9.75 $9.92 $9.27 $9.90 15,720
05/08/2024 $8.92 $9.47 $8.82 $9.40 8,327
02/08/2024 $9.16 $9.20 $8.90 $8.91 14,099
01/08/2024 $9.56 $9.79 $9.10 $9.24 8,647
31/07/2024 $9.84 $9.86 $9.56 $9.81 6,992
30/07/2024 $9.45 $9.70 $9.27 $9.70 1,130
29/07/2024 $9.74 $10.30 $9.26 $9.34 4,737
26/07/2024 $9.95 $9.66 $9.34 $9.41 41
25/07/2024 $9.95 $10.15 $9.38 $9.41 4,935
24/07/2024 $9.97 $10.06 $9.80 $9.96 9,453
23/07/2024 $9.99 $10.04 $9.63 $9.91 8,836
22/07/2024 $9.49 $9.98 $9.16 $9.85 38,343
19/07/2024 $9.85 $9.85 $9.46 $9.46 44,443
18/07/2024 $9.42 $9.67 $9.27 $9.65 2,134
17/07/2024 $9.56 $9.56 $9.17 $9.23 6,597
16/07/2024 $10.15 $10.35 $9.44 $9.47 11,649
15/07/2024 $9.87 $10.20 $9.63 $10.16 7,323
12/07/2024 $10.30 $10.45 $9.94 $10.07 2,600
11/07/2024 $9.57 $10.02 $9.48 $9.85 11,757
10/07/2024 $9.98 $9.98 $9.47 $9.75 3,864
09/07/2024 $9.25 $9.59 $9.13 $9.59 6,304
08/07/2024 $9.46 $9.71 $9.07 $9.19 4,049
05/07/2024 $9.42 $9.42 $9.10 $9.23 6,431
04/07/2024 $9.24 $10.47 $9.19 $9.21 227
03/07/2024 $9.30 $11.84 $9.21 $9.48 11,417
02/07/2024 $8.67 $9.19 $8.55 $9.19 7,114
01/07/2024 $8.82 $9.08 $8.35 $8.67 8,443
28/06/2024 $8.74 $9.16 $8.45 $9.16 14,750
27/06/2024 $9.40 $9.40 $8.99 $9.04 8,892
26/06/2024 $9.39 $9.39 $8.91 $9.16 1,765
25/06/2024 $9.44 $9.71 $8.45 $9.26 84,037
24/06/2024 $10.21 $10.50 $9.16 $9.37 30,401
21/06/2024 $10.45 $11.21 $10.33 $10.76 49,988
20/06/2024 $11.00 $11.37 $10.21 $10.93 7,833
19/06/2024 $10.96 $12.26 $10.64 $11.32 726
18/06/2024 $11.12 $12.26 $10.83 $10.97 7,502
17/06/2024 $11.50 $11.66 $10.79 $11.04 10,755
14/06/2024 $11.82 $12.26 $10.64 $11.36 58,850
13/06/2024 $11.76 $12.22 $11.66 $12.11 8,994
12/06/2024 $11.17 $11.59 $11.01 $11.52 20,504
11/06/2024 $10.60 $11.16 $10.35 $11.01 10,734
10/06/2024 $11.11 $11.12 $10.78 $10.82 6,501
07/06/2024 $10.97 $11.11 $10.87 $11.01 60,723
06/06/2024 $10.78 $10.85 $10.45 $10.82 7,124
05/06/2024 $10.53 $10.65 $10.15 $10.32 13,456
04/06/2024 $10.45 $10.68 $10.00 $10.60 10,222
03/06/2024 $10.27 $11.10 $10.23 $10.90 15,284
31/05/2024 $10.26 $10.39 $10.00 $10.09 8,894
30/05/2024 $10.23 $10.80 $10.02 $10.20 46,971
29/05/2024 $9.64 $10.44 $9.38 $10.26 26,242
28/05/2024 $9.04 $9.54 $8.93 $9.54 12,380
27/05/2024 $9.08 $9.37 $8.80 $9.03 19,496
24/05/2024 $9.08 $9.37 $8.80 $9.03 19,496
23/05/2024 $8.22 $8.95 $8.14 $8.91 23,743
22/05/2024 $8.13 $8.42 $8.01 $8.26 10,753
21/05/2024 $7.99 $8.28 $7.70 $8.22 23,075
20/05/2024 $8.03 $8.18 $7.50 $8.01 23,288
17/05/2024 $8.14 $9.00 $7.91 $8.03 46,356
16/05/2024 $8.65 $8.69 $7.98 $8.09 13,477
15/05/2024 $8.08 $8.50 $8.08 $8.49 2,316
14/05/2024 $7.96 $8.66 $7.82 $8.06 13,078
13/05/2024 $9.57 $9.89 $7.98 $8.02 52,725
10/05/2024 $9.63 $9.77 $9.43 $9.77 5,430