Market data

Select a section

Wisdomtree Issuer icav Us Efficient Core Ucits ETF

(NTSX)
Sector: n/a
$30.89
$1.45 4.93
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/12/2024 $35.36 $35.45 $34.45 $35.07 2
29/11/2024 $35.36 $35.36 $34.91 $34.97 2,517
28/11/2024 $34.91 $35.30 $34.90 $34.90 2,000
27/11/2024 $34.73 $35.34 $34.35 $34.69 2
26/11/2024 $34.73 $34.86 $34.59 $34.78 9,200
25/11/2024 $34.70 $35.10 $34.70 $34.70 716
22/11/2024 $34.39 $34.75 $34.27 $34.23 2,459
21/11/2024 $34.17 $34.25 $34.04 $34.23 463
20/11/2024 $34.09 $34.38 $33.85 $33.92 24
19/11/2024 $33.79 $34.49 $33.78 $34.01 1,059
18/11/2024 $33.70 $33.97 $33.62 $33.97 447
15/11/2024 $34.29 $34.50 $33.80 $34.38 0
14/11/2024 $34.29 $34.86 $34.29 $34.38 15
13/11/2024 $34.28 $34.44 $34.28 $34.44 114
12/11/2024 $35.01 $35.14 $34.15 $34.53 106
11/11/2024 $34.40 $34.81 $34.40 $34.76 1,334
08/11/2024 $34.65 $34.74 $34.64 $34.64 176
07/11/2024 $33.93 $34.54 $33.93 $34.42 35
06/11/2024 $33.95 $34.15 $33.57 $33.88 89
05/11/2024 $33.21 $33.36 $32.22 $33.28 2,543
04/11/2024 $33.29 $33.29 $33.05 $33.15 169
01/11/2024 $33.25 $33.30 $33.20 $33.21 832
31/10/2024 $33.43 $33.56 $33.32 $33.47 501
30/10/2024 $33.67 $33.91 $33.43 $33.78 990
29/10/2024 $33.53 $33.73 $33.40 $33.60 311
28/10/2024 $33.58 $33.76 $33.54 $33.59 340
25/10/2024 $33.37 $33.73 $33.37 $33.73 34
24/10/2024 $33.73 $33.99 $33.41 $33.47 0
23/10/2024 $33.73 $33.77 $33.47 $33.47 50
22/10/2024 $33.98 $33.98 $33.66 $33.65 371
21/10/2024 $34.25 $34.27 $33.63 $33.63 3,003
18/10/2024 $33.81 $33.96 $33.25 $33.96 599
17/10/2024 $34.06 $35.10 $33.95 $33.95 498
16/10/2024 $33.92 $33.93 $33.86 $33.85 177
15/10/2024 $34.07 $34.11 $33.92 $33.92 173
14/10/2024 $33.82 $33.95 $33.80 $33.88 628
11/10/2024 $33.44 $33.70 $33.44 $33.69 1,117

Market data

Select a section