Wisdomtree Issuer Icav Wt Cybersecurity Ucits ETF - USD Acc

(CYSE)
Sector: n/a
2,093.00p
-1.75p -0.08
Last updated: 16:38:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,101.00p 2,101.50p 2,076.50p 2,093.00p 3,040
07/11/2024 2,107.00p 2,119.00p 2,074.50p 2,094.75p 16,894
06/11/2024 2,056.00p 2,103.00p 2,050.00p 2,085.75p 8,702
05/11/2024 1,970.60p 1,974.60p 1,957.00p 1,967.50p 1,441
04/11/2024 1,969.00p 1,974.60p 1,944.80p 1,970.70p 1,303
01/11/2024 1,973.00p 1,983.60p 1,952.40p 1,978.60p 1,106
31/10/2024 1,980.00p 2,013.00p 1,975.80p 1,987.20p 1,686
30/10/2024 2,017.00p 2,025.00p 2,005.50p 2,015.00p 1,007
29/10/2024 2,000.00p 2,017.50p 1,981.60p 2,015.00p 1,035
28/10/2024 1,997.00p 1,999.20p 1,983.80p 1,992.40p 1,586
25/10/2024 1,968.40p 2,001.00p 1,969.60p 1,986.70p 445
24/10/2024 1,968.40p 1,988.60p 1,947.80p 1,967.10p 501
23/10/2024 1,965.20p 1,997.80p 1,951.40p 1,967.10p 1,183
22/10/2024 1,992.60p 2,015.50p 1,990.40p 1,994.80p 532
21/10/2024 2,014.50p 2,028.50p 1,998.60p 2,003.00p 2,631
18/10/2024 2,015.50p 2,021.50p 1,996.60p 2,018.50p 1,830
17/10/2024 2,028.50p 2,035.00p 2,008.00p 2,011.00p 3,193
16/10/2024 2,035.50p 2,043.00p 2,004.00p 2,016.50p 1,851
15/10/2024 2,047.00p 2,044.50p 2,009.00p 2,025.75p 1,722
14/10/2024 2,047.00p 2,067.50p 2,033.00p 2,037.00p 4,679
11/10/2024 2,024.50p 2,049.00p 2,022.50p 2,047.50p 1,341
10/10/2024 1,974.00p 2,019.00p 1,959.60p 2,017.25p 7,251
09/10/2024 1,925.00p 1,967.40p 1,908.80p 1,963.70p 3,705
08/10/2024 1,901.80p 1,931.20p 1,880.20p 1,929.60p 1,418
07/10/2024 1,921.20p 1,929.20p 1,905.40p 1,912.40p 3,187
04/10/2024 1,878.80p 1,917.20p 1,866.80p 1,904.50p 2,273
03/10/2024 1,878.20p 1,890.00p 1,861.20p 1,882.80p 1,806
02/10/2024 1,879.80p 1,866.60p 1,829.00p 1,866.50p 1,105
01/10/2024 1,879.80p 1,888.80p 1,845.20p 1,852.30p 901
30/09/2024 1,866.60p 1,874.20p 1,854.40p 1,862.10p 5,795
27/09/2024 1,867.20p 1,877.20p 1,850.40p 1,867.50p 4,308
26/09/2024 1,882.00p 1,896.40p 1,845.20p 1,854.70p 1,490
25/09/2024 1,870.00p 1,886.00p 1,853.40p 1,867.10p 816
24/09/2024 1,888.60p 1,896.00p 1,863.80p 1,878.20p 727
23/09/2024 1,879.80p 1,892.00p 1,873.20p 1,879.20p 1,752
20/09/2024 1,868.40p 1,869.80p 1,847.80p 1,862.40p 2,182
19/09/2024 1,868.40p 1,889.50p 1,863.80p 1,842.10p 372
18/09/2024 1,868.40p 1,874.60p 1,837.80p 1,842.10p 286
17/09/2024 1,868.40p 1,881.40p 1,858.00p 1,876.00p 305
16/09/2024 1,852.60p 1,857.40p 1,840.60p 1,857.40p 959
13/09/2024 1,834.60p 1,859.40p 1,830.00p 1,845.00p 295
12/09/2024 1,830.80p 1,848.80p 1,830.00p 1,807.50p 1,745
11/09/2024 1,777.20p 1,812.20p 1,787.60p 1,809.80p 266
10/09/2024 1,777.20p 1,815.80p 1,777.20p 1,809.80p 1,314
09/09/2024 1,814.20p 1,818.00p 1,799.40p 1,806.50p 941
06/09/2024 1,851.00p 1,835.40p 1,798.60p 1,798.60p 920
05/09/2024 1,851.00p 1,848.40p 1,820.90p 1,820.90p 346
04/09/2024 1,851.00p 1,860.20p 1,769.98p 1,845.00p 2,518
03/09/2024 1,906.20p 1,925.20p 1,902.00p 1,904.70p 600
02/09/2024 1,906.20p 1,919.03p 1,900.80p 1,900.50p 1,539
30/08/2024 1,904.00p 1,920.60p 1,900.40p 1,900.50p 1,742
29/08/2024 1,916.40p 1,952.00p 1,901.40p 1,945.80p 777
28/08/2024 1,932.00p 1,939.20p 1,914.80p 1,917.40p 785
27/08/2024 1,942.20p 1,945.20p 1,921.00p 1,927.90p 868
26/08/2024 1,969.40p 1,979.00p 1,951.40p 1,958.30p 1,134
23/08/2024 1,969.40p 1,979.00p 1,951.40p 1,958.30p 1,134
22/08/2024 1,969.40p 1,979.00p 1,951.40p 1,958.30p 1,134
21/08/2024 1,971.20p 1,973.00p 1,953.80p 1,956.70p 930
20/08/2024 1,978.60p 1,980.40p 1,957.40p 1,968.30p 779
19/08/2024 1,933.80p 1,955.20p 1,933.80p 1,941.80p 3,072
16/08/2024 1,957.80p 1,970.60p 1,936.60p 1,941.80p 2,510
15/08/2024 1,932.00p 1,970.60p 1,867.00p 1,953.70p 3,264
14/08/2024 1,926.40p 1,937.00p 1,915.20p 1,936.50p 306
13/08/2024 1,902.40p 1,924.60p 1,895.16p 1,924.60p 810
12/08/2024 1,895.00p 1,920.40p 1,892.40p 1,894.10p 1,162
09/08/2024 1,901.00p 1,910.60p 1,878.80p 1,899.60p 2,057
08/08/2024 1,839.20p 1,878.60p 1,828.40p 1,866.50p 1,677
07/08/2024 1,856.00p 1,895.60p 1,840.20p 1,870.10p 2,939
06/08/2024 1,824.80p 1,828.60p 1,800.20p 1,816.80p 2,350
05/08/2024 1,808.60p 1,823.60p 1,691.80p 1,801.10p 4,904
02/08/2024 1,867.00p 1,886.80p 1,801.20p 1,807.90p 28,927
01/08/2024 1,927.20p 1,937.20p 1,887.40p 1,887.40p 1,003
31/07/2024 1,939.00p 1,952.60p 1,922.00p 1,939.60p 1,749
30/07/2024 1,900.80p 1,945.00p 1,892.00p 1,905.30p 2,133
29/07/2024 1,903.80p 1,912.40p 1,890.80p 1,892.90p 1,676
26/07/2024 1,899.60p 1,912.00p 1,874.64p 1,887.10p 2,335
25/07/2024 1,879.20p 1,887.10p 1,851.00p 1,887.10p 8,048
24/07/2024 1,899.60p 1,907.80p 1,877.80p 1,881.90p 2,306
23/07/2024 1,886.60p 1,919.80p 1,881.40p 1,917.60p 1,592
22/07/2024 1,893.60p 1,900.80p 1,877.00p 1,881.00p 1,542
19/07/2024 1,887.80p 1,896.40p 1,867.60p 1,877.30p 13,635
18/07/2024 1,923.20p 1,931.60p 1,897.20p 1,898.60p 28,661
17/07/2024 1,952.00p 1,952.00p 1,912.20p 1,918.80p 2,820
16/07/2024 1,952.20p 1,965.20p 1,931.80p 1,957.90p 2,313
15/07/2024 1,938.60p 1,953.40p 1,921.40p 1,950.60p 4,807
12/07/2024 1,917.40p 1,933.01p 1,911.80p 1,925.50p 2,693
11/07/2024 1,912.80p 1,944.40p 1,903.60p 1,919.40p 1,973
10/07/2024 1,925.20p 1,930.80p 1,887.20p 1,891.80p 4,072
09/07/2024 1,962.20p 1,964.00p 1,912.80p 1,916.00p 4,407
08/07/2024 1,961.00p 1,961.80p 1,933.60p 1,940.00p 2,620
05/07/2024 1,961.20p 1,964.00p 1,941.40p 1,958.90p 2,238
04/07/2024 1,958.20p 1,964.20p 1,946.60p 1,951.20p 2,674
03/07/2024 1,967.20p 1,978.60p 1,956.40p 1,965.30p 3,952
02/07/2024 1,962.00p 1,969.20p 1,931.00p 1,958.00p 4,060
01/07/2024 1,970.60p 1,971.20p 1,918.60p 1,956.60p 2,124
28/06/2024 1,958.80p 1,973.00p 1,952.40p 1,963.90p 2,595
27/06/2024 1,887.40p 1,932.60p 1,881.40p 1,932.10p 5,336
26/06/2024 1,884.20p 1,894.60p 1,871.20p 1,893.20p 1,612
25/06/2024 1,870.40p 1,881.00p 1,860.40p 1,880.60p 7,398
24/06/2024 1,875.60p 1,878.60p 1,858.60p 1,871.00p 3,831
21/06/2024 1,861.40p 1,865.20p 1,848.40p 1,861.10p 3,168
20/06/2024 1,858.80p 1,865.60p 1,843.20p 1,850.90p 11,962
19/06/2024 1,857.80p 1,857.80p 1,845.81p 1,849.20p 2,341
18/06/2024 1,877.20p 1,876.80p 1,859.60p 1,861.40p 1,319
17/06/2024 1,877.20p 1,881.00p 1,853.20p 1,855.90p 4,379
14/06/2024 1,864.00p 1,876.20p 1,852.60p 1,868.10p 2,404
13/06/2024 1,878.60p 1,889.40p 1,860.40p 1,862.60p 6,760
12/06/2024 1,867.40p 1,879.00p 1,850.00p 1,874.50p 3,231
11/06/2024 1,857.20p 1,864.80p 1,840.80p 1,846.60p 5,161
10/06/2024 1,843.80p 1,850.00p 1,807.40p 1,846.60p 2,971
07/06/2024 1,813.80p 1,848.00p 1,804.20p 1,819.30p 2,050
06/06/2024 1,808.20p 1,823.60p 1,796.20p 1,820.40p 10,628
05/06/2024 1,775.60p 1,792.80p 1,771.80p 1,791.80p 3,191
04/06/2024 1,764.00p 1,782.40p 1,756.00p 1,769.60p 5,296
03/06/2024 1,815.00p 1,817.40p 1,773.20p 1,773.80p 12,080
31/05/2024 1,813.00p 1,813.20p 1,771.00p 1,773.00p 4,121
30/05/2024 1,866.20p 1,866.20p 1,808.93p 1,812.40p 1,561
29/05/2024 1,838.60p 1,864.60p 1,833.60p 1,862.70p 5,599
28/05/2024 1,896.80p 1,901.20p 1,833.80p 1,867.00p 8,868
27/05/2024 1,896.40p 1,897.40p 1,880.00p 1,894.80p 2,705
24/05/2024 1,896.40p 1,897.40p 1,880.00p 1,894.80p 2,705
23/05/2024 1,919.60p 1,921.60p 1,897.11p 1,902.30p 6,533
22/05/2024 1,905.60p 1,906.40p 1,895.40p 1,901.70p 3,739
21/05/2024 1,912.00p 1,915.60p 1,899.20p 1,912.20p 16,326
20/05/2024 1,927.80p 1,928.80p 1,900.40p 1,912.60p 3,922
17/05/2024 1,928.00p 1,929.20p 1,905.20p 1,916.80p 1,592
16/05/2024 1,925.20p 1,930.20p 1,908.80p 1,921.90p 2,755
15/05/2024 1,905.20p 1,920.60p 1,893.00p 1,906.30p 2,102
14/05/2024 1,899.60p 1,910.00p 1,889.80p 1,901.90p 1,335
13/05/2024 1,900.20p 1,904.20p 1,892.20p 1,899.70p 3,726
10/05/2024 1,909.80p 1,910.60p 1,892.00p 1,903.40p 7,067