Market data

Select a section

Wisdomtree Issuer icav Us Efficient Core Ucits ETF

(NTSX)
Sector: n/a
$34.19
$-0.08 -0.23
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $34.36 $34.36 $34.19 $34.19 156
30/05/2025 $34.14 $34.27 $34.14 $34.27 154
29/05/2025 $34.27 $34.77 $34.17 $34.32 0
28/05/2025 $34.27 $34.27 $34.17 $34.17 3
27/05/2025 $34.14 $34.14 $33.95 $34.10 195
26/05/2025 $33.72 $33.72 $33.37 $33.48 424
23/05/2025 $33.72 $33.72 $33.37 $33.48 424
22/05/2025 $33.89 $33.89 $33.53 $33.72 2,497
21/05/2025 $34.21 $34.23 $34.21 $34.22 13
20/05/2025 $34.33 $34.35 $34.33 $34.35 33
19/05/2025 $33.86 $34.35 $33.86 $34.35 50
16/05/2025 $34.07 $34.73 $34.05 $34.22 0
15/05/2025 $34.07 $34.08 $33.70 $34.04 48
14/05/2025 $34.00 $34.22 $33.93 $34.03 2,157
13/05/2025 $33.87 $34.13 $33.83 $34.13 158
12/05/2025 $33.90 $33.90 $33.15 $33.69 22
09/05/2025 $33.10 $33.27 $32.87 $32.96 130
08/05/2025 $33.00 $33.24 $33.14 $33.14 2
07/05/2025 $33.00 $33.00 $32.74 $32.78 200
06/05/2025 $33.16 $32.93 $32.59 $32.84 193
05/05/2025 $33.16 $33.22 $32.86 $33.09 3
02/05/2025 $33.16 $33.22 $32.86 $33.09 3
01/05/2025 $32.70 $33.41 $33.11 $33.11 0
30/04/2025 $32.70 $32.70 $32.14 $32.42 1,770
29/04/2025 $32.31 $32.56 $32.31 $32.52 2
28/04/2025 $32.38 $32.38 $32.19 $32.19 14
25/04/2025 $32.28 $32.37 $32.15 $32.15 2
24/04/2025 $31.88 $31.88 $31.63 $31.83 704
23/04/2025 $31.62 $31.71 $31.60 $31.60 335
22/04/2025 $30.59 $30.99 $30.39 $30.91 1,072
21/04/2025 $31.08 $31.31 $31.06 $31.06 724
18/04/2025 $31.08 $31.31 $31.06 $31.06 724
17/04/2025 $31.08 $31.31 $31.06 $31.06 724
16/04/2025 $31.53 $31.53 $31.15 $31.42 417
15/04/2025 $31.37 $31.91 $31.37 $31.74 58
14/04/2025 $31.78 $31.78 $31.57 $31.57 20
11/04/2025 $31.31 $31.37 $30.61 $30.60 411
10/04/2025 $31.01 $31.01 $30.89 $30.89 870
09/04/2025 $29.71 $30.51 $29.17 $29.43 245
08/04/2025 $30.71 $31.13 $30.23 $30.65 177
07/04/2025 $30.09 $30.40 $29.35 $29.61 322
04/04/2025 $31.38 $31.83 $30.86 $30.86 747
03/04/2025 $32.33 $32.33 $31.84 $32.12 59
02/04/2025 $32.94 $33.36 $32.83 $33.06 186
01/04/2025 $32.71 $33.41 $32.64 $33.41 1,199
31/03/2025 $32.39 $32.89 $32.23 $32.89 1,073
28/03/2025 $33.10 $33.25 $32.62 $32.62 339
27/03/2025 $32.72 $33.32 $32.72 $33.20 1,366
26/03/2025 $33.40 $33.75 $33.19 $33.35 0
25/03/2025 $33.40 $34.23 $33.40 $33.60 1,073
24/03/2025 $33.61 $33.65 $33.28 $33.54 292
21/03/2025 $33.09 $33.17 $32.80 $33.02 143
20/03/2025 $33.15 $33.59 $32.84 $33.17 1,465
19/03/2025 $32.82 $33.09 $32.82 $32.96 884
18/03/2025 $33.07 $33.12 $32.74 $32.74 23
17/03/2025 $33.02 $33.07 $32.71 $32.92 770
14/03/2025 $32.00 $32.78 $32.00 $32.70 395
13/03/2025 $32.47 $32.58 $32.30 $32.29 177
12/03/2025 $32.67 $32.67 $32.14 $32.67 102
11/03/2025 $32.95 $32.95 $32.48 $32.48 251
10/03/2025 $33.36 $33.86 $32.92 $32.92 455
07/03/2025 $33.72 $33.72 $33.16 $33.16 628
06/03/2025 $33.80 $34.03 $33.80 $33.81 38
05/03/2025 $34.11 $34.11 $33.68 $33.76 130
04/03/2025 $34.24 $34.60 $33.71 $33.71 76
28/02/2025 $34.42 $34.44 $34.28 $34.33 368
27/02/2025 $34.60 $34.91 $34.60 $34.71 100
26/02/2025 $34.87 $34.91 $34.85 $34.90 208
25/02/2025 $34.87 $34.94 $34.51 $34.51 54
24/02/2025 $34.49 $35.15 $34.49 $34.87 215
21/02/2025 $35.35 $35.69 $35.24 $35.24 4
20/02/2025 $35.35 $35.54 $35.26 $35.26 189
19/02/2025 $35.55 $35.57 $35.41 $35.41 4
18/02/2025 $35.55 $35.56 $35.37 $35.44 60
17/02/2025 $35.54 $35.73 $35.48 $35.48 71
14/02/2025 $35.28 $35.40 $35.28 $35.37 1,227
13/02/2025 $35.00 $35.19 $34.77 $35.19 401
12/02/2025 $35.13 $35.24 $34.25 $34.74 102
11/02/2025 $35.15 $35.15 $34.96 $35.12 468
10/02/2025 $35.56 $35.58 $34.97 $35.15 382
07/02/2025 $35.79 $35.82 $35.06 $35.06 718
06/02/2025 $35.30 $35.74 $35.25 $35.00 482
05/02/2025 $34.91 $35.00 $34.82 $35.00 530
04/02/2025 $34.75 $34.91 $34.72 $34.74 400
03/02/2025 $34.47 $35.00 $34.41 $34.74 1,776
31/01/2025 $35.32 $35.33 $35.32 $34.94 1,925
30/01/2025 $34.72 $35.14 $34.72 $34.94 546
29/01/2025 $34.87 $34.87 $34.83 $34.83 640
28/01/2025 $35.01 $34.73 $34.14 $34.72 0
27/01/2025 $35.01 $35.01 $34.23 $34.47 813
24/01/2025 $35.11 $35.11 $35.09 $35.09 1,440
23/01/2025 $34.63 $34.95 $34.74 $34.93 2
22/01/2025 $34.63 $34.93 $34.33 $34.93 0
21/01/2025 $34.63 $34.63 $34.63 $34.63 145
20/01/2025 $33.40 $34.96 $34.57 $34.57 0
17/01/2025 $33.40 $34.50 $34.38 $34.49 608
16/01/2025 $33.40 $34.40 $33.96 $33.99 0
15/01/2025 $33.40 $34.16 $33.40 $33.99 655
14/01/2025 $33.40 $33.50 $33.31 $33.31 697
13/01/2025 $32.71 $33.31 $32.71 $33.13 834
10/01/2025 $34.47 $35.17 $33.34 $33.34 681
09/01/2025 $33.93 $34.10 $33.85 $34.10 2,495
08/01/2025 $34.10 $34.10 $33.83 $33.99 777
07/01/2025 $34.59 $34.64 $34.30 $34.30 607
06/01/2025 $34.50 $35.11 $34.45 $34.70 2,093
03/01/2025 $34.15 $34.19 $33.99 $34.19 26
02/01/2025 $34.66 $34.66 $34.11 $34.10 337
01/01/2025 $33.95 $34.25 $34.18 $34.25 0
31/12/2024 $33.95 $34.25 $34.18 $34.25 0
30/12/2024 $33.95 $34.53 $33.95 $34.18 4,065
27/12/2024 $35.00 $35.00 $34.52 $34.52 27
26/12/2024 $34.04 $35.03 $34.02 $34.95 18
25/12/2024 $34.04 $35.03 $34.02 $34.95 18
24/12/2024 $34.04 $35.03 $34.02 $34.95 18
23/12/2024 $35.03 $35.03 $34.31 $34.31 26
20/12/2024 $33.83 $34.46 $33.69 $34.46 3,353
19/12/2024 $34.65 $34.65 $34.22 $34.31 150
18/12/2024 $35.18 $35.18 $34.65 $35.18 1,317
17/12/2024 $35.00 $35.28 $34.84 $35.04 0
16/12/2024 $35.00 $35.64 $34.99 $35.09 578
13/12/2024 $34.80 $35.63 $34.80 $35.09 1,021
12/12/2024 $35.70 $35.70 $35.40 $35.42 67
11/12/2024 $35.63 $35.63 $35.21 $35.37 46
10/12/2024 $35.15 $35.31 $34.72 $35.22 192
09/12/2024 $35.60 $36.00 $35.32 $35.32 356
06/12/2024 $35.48 $35.52 $35.25 $35.49 136
05/12/2024 $35.39 $35.89 $35.39 $35.45 99
04/12/2024 $35.25 $35.65 $35.25 $35.28 224
03/12/2024 $35.36 $35.59 $35.13 $35.13 1

Market data

Select a section