Market data

Select a section

Wisdomtree Issuer icav Us Efficient Core Ucits ETF

(NTSX)
Sector: n/a
$34.64
$0.23 0.66
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 $33.68 $33.68 $33.56 $33.56 28
09/10/2024 $33.48 $33.59 $33.18 $33.53 34
08/10/2024 $33.30 $33.45 $33.21 $33.36 45
07/10/2024 $33.50 $34.56 $33.26 $33.25 198
04/10/2024 $33.59 $33.40 $33.12 $33.25 9
03/10/2024 $33.59 $33.43 $33.29 $33.29 0
02/10/2024 $33.59 $33.79 $33.37 $33.43 163
01/10/2024 $34.05 $34.13 $33.60 $33.70 361
30/09/2024 $33.87 $34.11 $33.80 $33.79 763
27/09/2024 $33.92 $33.92 $33.87 $33.87 17
26/09/2024 $34.26 $34.26 $33.79 $33.78 426
25/09/2024 $33.80 $33.86 $33.74 $33.74 729
24/09/2024 $33.72 $33.81 $33.71 $33.71 120
23/09/2024 $33.68 $33.95 $33.48 $33.67 316
20/09/2024 $33.61 $33.61 $33.38 $33.47 164
19/09/2024 $33.50 $33.62 $33.48 $33.55 685
18/09/2024 $33.28 $33.32 $33.12 $33.12 208
17/09/2024 $33.56 $33.56 $33.32 $33.34 145
16/09/2024 $33.36 $33.29 $33.15 $33.15 1
13/09/2024 $33.36 $33.37 $32.15 $32.94 3,150
12/09/2024 $33.01 $33.15 $32.94 $32.28 164
11/09/2024 $32.79 $33.22 $32.29 $32.28 82
10/09/2024 $32.36 $32.55 $31.92 $32.41 140
09/09/2024 $32.28 $32.35 $32.13 $32.15 731
06/09/2024 $32.57 $32.87 $32.07 $32.08 0
05/09/2024 $32.57 $32.54 $32.09 $32.31 4
04/09/2024 $32.57 $32.57 $32.26 $32.46 322
03/09/2024 $32.96 $32.96 $32.55 $32.63 495
02/09/2024 $33.36 $33.37 $32.85 $32.93 221
30/08/2024 $32.82 $33.04 $32.93 $32.93 0
29/08/2024 $32.82 $33.18 $32.79 $33.06 86
28/08/2024 $33.14 $33.00 $32.90 $32.90 0
27/08/2024 $33.14 $33.14 $33.00 $33.05 143
26/08/2024 $33.11 $33.43 $32.88 $32.96 132
23/08/2024 $33.11 $33.43 $32.88 $32.96 132
22/08/2024 $33.11 $33.43 $32.88 $32.96 132
21/08/2024 $33.03 $33.50 $32.95 $33.04 0
20/08/2024 $33.03 $33.09 $32.98 $32.98 102
19/08/2024 $32.82 $32.88 $32.71 $32.74 785
16/08/2024 $32.53 $32.53 $32.48 $32.48 150
15/08/2024 $32.28 $32.44 $32.25 $32.44 48
14/08/2024 $32.36 $32.36 $31.99 $32.08 310
13/08/2024 $31.33 $31.85 $31.65 $31.85 0
12/08/2024 $31.33 $31.74 $31.33 $31.42 618
09/08/2024 $31.59 $31.59 $31.32 $31.32 27
08/08/2024 $31.02 $31.17 $30.77 $31.09 96
07/08/2024 $30.95 $31.36 $30.95 $31.27 95
06/08/2024 $31.10 $31.10 $30.80 $30.98 2,005
05/08/2024 $30.88 $31.20 $30.59 $30.89 309
02/08/2024 $31.95 $31.95 $31.37 $31.37 58
01/08/2024 $31.93 $32.92 $32.04 $32.07 0
31/07/2024 $31.93 $32.18 $31.96 $32.18 0
30/07/2024 $31.93 $31.93 $31.65 $31.65 250
29/07/2024 $32.00 $32.00 $31.83 $31.83 445
26/07/2024 $31.68 $31.73 $31.60 $31.64 200
25/07/2024 $31.70 $31.70 $31.53 $31.64 350
24/07/2024 $32.37 $32.37 $31.77 $31.77 1,010
23/07/2024 $32.56 $32.56 $32.32 $32.42 130
22/07/2024 $31.95 $32.30 $31.95 $32.20 248
19/07/2024 $32.62 $32.28 $32.02 $32.01 3
18/07/2024 $32.62 $32.83 $32.28 $32.28 1,430
17/07/2024 $32.68 $32.68 $32.38 $32.48 252
16/07/2024 $32.75 $32.81 $32.60 $32.72 646
15/07/2024 $32.57 $32.94 $32.51 $32.75 138
12/07/2024 $32.45 $32.82 $32.27 $32.82 353
11/07/2024 $32.61 $32.87 $32.41 $32.41 734
10/07/2024 $32.13 $32.32 $32.17 $32.31 128
09/07/2024 $32.13 $32.58 $32.18 $32.22 3
08/07/2024 $32.13 $32.35 $32.13 $32.22 394
05/07/2024 $31.81 $32.45 $31.84 $32.06 0
04/07/2024 $31.81 $32.05 $31.94 $31.94 2
03/07/2024 $31.81 $31.91 $31.53 $31.91 56
02/07/2024 $31.53 $31.59 $31.53 $31.59 14
01/07/2024 $31.43 $31.63 $31.18 $31.41 304
28/06/2024 $31.65 $31.82 $31.65 $31.68 54
27/06/2024 $31.97 $31.97 $31.61 $31.60 501
26/06/2024 $31.86 $31.86 $31.73 $31.73 57
25/06/2024 $31.73 $31.73 $31.69 $31.69 43
24/06/2024 $32.04 $32.04 $31.78 $31.78 250
21/06/2024 $31.28 $31.87 $31.73 $31.73 3
20/06/2024 $31.28 $32.42 $31.74 $31.85 0
19/06/2024 $31.28 $32.53 $31.81 $31.94 0
18/06/2024 $31.28 $32.42 $31.59 $31.81 0
17/06/2024 $31.28 $31.67 $31.27 $31.58 29
14/06/2024 $31.34 $31.60 $31.51 $31.51 1
13/06/2024 $31.34 $31.45 $31.32 $31.45 3
12/06/2024 $31.34 $31.55 $31.34 $31.55 3
11/06/2024 $30.79 $31.20 $30.69 $30.84 0
10/06/2024 $30.79 $30.88 $30.67 $30.86 333
07/06/2024 $31.14 $31.14 $30.94 $31.06 20
06/06/2024 $30.74 $31.46 $30.71 $31.06 0
05/06/2024 $30.74 $30.89 $30.62 $30.89 205
04/06/2024 $30.50 $30.59 $30.50 $30.50 1,265
03/06/2024 $30.51 $30.57 $30.37 $30.42 374
31/05/2024 $30.26 $30.26 $29.96 $29.96 170
30/05/2024 $30.28 $30.28 $30.18 $30.18 37
29/05/2024 $30.92 $30.38 $30.29 $30.29 130
28/05/2024 $30.92 $30.92 $30.47 $30.56 911
27/05/2024 $30.50 $30.65 $30.50 $30.57 1,769
24/05/2024 $30.50 $30.65 $30.50 $30.57 1,769
23/05/2024 $31.06 $31.06 $30.48 $30.69 6,849
22/05/2024 $30.63 $30.76 $30.63 $30.76 1,558
21/05/2024 $30.59 $30.65 $30.59 $30.65 1,423
20/05/2024 $31.00 $31.00 $30.55 $30.65 5,460
17/05/2024 $30.65 $30.92 $30.65 $30.66 1,154
16/05/2024 $30.69 $30.78 $30.69 $30.78 504
15/05/2024 $29.97 $30.47 $30.03 $30.46 0
14/05/2024 $29.97 $30.03 $29.97 $30.03 130
13/05/2024 $29.77 $30.00 $29.97 $30.00 3
10/05/2024 $29.77 $30.12 $29.93 $29.92 1

Market data

Select a section