Wisdomtree Issuer Icav Wisdomtree Pcom Ucits ETF USD Acc

(PCOM)
Sector: n/a
$11.02
$-0.08 -0.68
Last updated: 16:59:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $11.22 $11.22 $11.02 $11.02 266
07/11/2024 $11.04 $11.09 $11.04 $11.09 24
06/11/2024 $11.12 $11.12 $11.02 $11.02 165
05/11/2024 $11.13 $11.15 $11.13 $11.15 3,618
04/11/2024 $11.07 $11.10 $11.06 $11.10 754
01/11/2024 $11.12 $11.18 $11.01 $11.01 8
31/10/2024 $11.05 $11.05 $11.01 $11.03 700
30/10/2024 $11.07 $11.09 $11.06 $11.08 1,235
29/10/2024 $10.93 $11.08 $10.93 $11.08 141
28/10/2024 $11.00 $11.04 $11.00 $11.04 25
25/10/2024 $11.14 $11.27 $11.14 $11.25 9
24/10/2024 $11.29 $11.29 $11.21 $11.14 47
23/10/2024 $11.14 $11.14 $11.13 $11.14 187
22/10/2024 $11.08 $11.19 $11.07 $11.19 14,317
21/10/2024 $11.08 $11.11 $10.97 $11.10 242
18/10/2024 $11.06 $11.06 $10.99 $11.06 547
17/10/2024 $10.99 $10.99 $10.99 $10.99 612
16/10/2024 $11.07 $11.07 $11.03 $11.05 205
15/10/2024 $11.00 $11.02 $10.98 $11.02 152
14/10/2024 $11.37 $11.37 $11.14 $11.14 3,843
11/10/2024 $11.29 $11.37 $11.29 $11.34 214
10/10/2024 $11.14 $11.21 $11.13 $11.20 25,414
09/10/2024 $11.17 $11.18 $11.12 $11.13 191
08/10/2024 $11.29 $11.29 $11.17 $11.17 419
07/10/2024 $11.42 $11.46 $11.39 $11.41 652
04/10/2024 $11.47 $11.49 $11.42 $11.42 4,734
03/10/2024 $11.36 $11.42 $11.36 $11.41 2,620
02/10/2024 $11.40 $11.47 $11.35 $11.35 2,619
01/10/2024 $11.17 $11.35 $11.17 $11.35 523
30/09/2024 $11.18 $11.21 $11.18 $11.19 80
27/09/2024 $11.15 $11.25 $11.12 $11.25 1,317
26/09/2024 $11.16 $11.25 $11.15 $11.23 1,062
25/09/2024 $11.17 $11.24 $11.15 $11.24 9,959
24/09/2024 $11.16 $11.20 $11.14 $11.19 212
23/09/2024 $10.95 $11.11 $10.95 $11.11 124
20/09/2024 $10.96 $10.98 $10.94 $10.95 84
19/09/2024 $10.92 $10.92 $10.85 $10.86 93
18/09/2024 $10.85 $10.86 $10.85 $10.86 66
17/09/2024 $10.79 $10.83 $10.78 $10.83 459
16/09/2024 $10.74 $10.79 $10.72 $10.78 341
13/09/2024 $10.71 $10.74 $10.71 $10.68 300
12/09/2024 $10.56 $10.68 $10.56 $10.50 401
11/09/2024 $10.48 $10.50 $10.44 $10.45 103
10/09/2024 $10.47 $10.47 $10.45 $10.45 15
09/09/2024 $10.47 $10.49 $10.45 $10.49 792
06/09/2024 $10.59 $10.59 $10.48 $10.48 938
05/09/2024 $10.59 $10.64 $10.59 $10.64 634
04/09/2024 $10.60 $10.60 $10.57 $10.58 95
03/09/2024 $10.63 $10.63 $10.56 $10.56 52,052
02/09/2024 $10.69 $10.70 $10.67 $10.72 537
30/08/2024 $10.84 $10.89 $10.72 $10.72 207
29/08/2024 $10.73 $10.76 $10.72 $10.76 4,714
28/08/2024 $10.71 $10.74 $10.70 $10.74 3,337
27/08/2024 $10.78 $10.86 $10.76 $10.86 3,076
26/08/2024 $10.65 $10.65 $10.57 $10.57 188
23/08/2024 $10.65 $10.65 $10.57 $10.57 188
22/08/2024 $10.65 $10.65 $10.57 $10.57 188
21/08/2024 $10.70 $10.71 $10.69 $10.69 39
20/08/2024 $10.73 $10.74 $10.68 $10.68 237
19/08/2024 $10.64 $10.72 $10.63 $10.58 507
16/08/2024 $10.61 $10.61 $10.58 $10.58 400
15/08/2024 $10.66 $10.73 $10.66 $10.73 915
14/08/2024 $10.63 $10.64 $10.63 $10.64 21
13/08/2024 $10.67 $10.68 $10.61 $10.61 102
12/08/2024 $10.68 $10.69 $10.68 $10.68 53
09/08/2024 $10.60 $10.63 $10.59 $10.59 14
08/08/2024 $10.53 $10.57 $10.52 $10.57 71
07/08/2024 $10.44 $10.61 $10.44 $10.52 85
06/08/2024 $10.42 $10.44 $10.38 $10.44 406
05/08/2024 $10.29 $10.42 $10.25 $10.40 791
02/08/2024 $10.64 $10.65 $10.50 $10.50 30
01/08/2024 $10.69 $10.70 $10.67 $10.67 147
31/07/2024 $10.66 $10.67 $10.65 $10.65 281
30/07/2024 $10.55 $10.56 $10.50 $10.53 529
29/07/2024 $10.63 $10.63 $10.54 $10.54 251
26/07/2024 $10.72 $10.72 $10.67 $10.68 137
25/07/2024 $10.66 $10.68 $10.64 $10.68 121
24/07/2024 $10.77 $10.82 $10.77 $10.82 638
23/07/2024 $10.80 $10.80 $10.80 $10.80 1
22/07/2024 $10.89 $10.88 $10.73 $10.80 0
19/07/2024 $10.89 $10.89 $10.82 $10.82 51
18/07/2024 $10.98 $11.07 $10.92 $11.00 0
17/07/2024 $10.98 $11.04 $10.98 $10.98 301
16/07/2024 $11.02 $11.02 $11.01 $11.01 5
15/07/2024 $11.05 $11.06 $11.05 $11.05 3,252
12/07/2024 $11.12 $11.19 $11.03 $11.13 0
11/07/2024 $11.12 $11.23 $11.06 $11.19 0
10/07/2024 $11.12 $11.17 $11.12 $11.17 4
09/07/2024 $11.18 $11.19 $11.15 $11.15 12
08/07/2024 $11.25 $11.25 $11.22 $11.22 2,000
05/07/2024 $11.25 $11.52 $11.16 $11.37 0
04/07/2024 $11.25 $11.33 $11.19 $11.29 0
03/07/2024 $11.25 $11.30 $11.25 $11.30 3
02/07/2024 $11.24 $11.38 $11.13 $11.25 0
01/07/2024 $11.24 $11.24 $11.05 $11.15 0
28/06/2024 $11.24 $11.24 $11.24 $11.24 2,199
27/06/2024 $11.19 $11.37 $11.05 $11.26 0
26/06/2024 $11.19 $11.19 $11.15 $11.15 2,250
25/06/2024 $11.36 $11.35 $11.19 $11.19 0
24/06/2024 $11.36 $11.27 $11.21 $11.27 160,000
21/06/2024 $11.36 $11.36 $11.19 $11.24 0
20/06/2024 $11.36 $11.36 $11.34 $11.34 32
19/06/2024 $11.37 $11.40 $11.27 $11.31 0
18/06/2024 $11.37 $11.46 $11.16 $11.27 0
17/06/2024 $11.37 $11.24 $11.22 $11.24 51
14/06/2024 $11.37 $11.46 $11.25 $11.30 0
13/06/2024 $11.37 $11.41 $11.23 $11.30 0
12/06/2024 $11.37 $11.38 $11.32 $11.32 6,354
11/06/2024 $11.26 $11.29 $11.26 $11.29 550
10/06/2024 $11.33 $11.48 $11.15 $11.33 0
07/06/2024 $11.33 $11.44 $11.09 $11.19 0
06/06/2024 $11.33 $11.35 $11.33 $11.35 400
05/06/2024 $11.13 $11.22 $11.13 $11.22 3,495
04/06/2024 $11.46 $11.37 $11.11 $11.19 0
03/06/2024 $11.46 $11.46 $11.24 $11.24 24,022
31/05/2024 $11.48 $11.51 $11.29 $11.31 0
30/05/2024 $11.48 $11.61 $11.37 $11.44 0
29/05/2024 $11.48 $11.80 $11.56 $11.61 0
28/05/2024 $11.48 $11.68 $11.65 $11.68 0
27/05/2024 $11.48 $11.61 $11.46 $11.53 0
24/05/2024 $11.48 $11.61 $11.46 $11.53 0
23/05/2024 $11.48 $11.74 $11.51 $11.60 0
22/05/2024 $11.48 $11.80 $11.55 $11.62 0
21/05/2024 $11.48 $11.80 $11.66 $11.76 0
20/05/2024 $11.48 $11.79 $11.55 $11.72 0
17/05/2024 $11.48 $11.55 $11.47 $11.55 10,931
16/05/2024 $11.37 $11.47 $11.33 $11.46 0
15/05/2024 $11.37 $11.37 $11.37 $11.36 200
14/05/2024 $11.30 $11.31 $11.30 $11.31 1,300
13/05/2024 $11.17 $11.29 $11.26 $11.29 0
10/05/2024 $11.17 $11.37 $11.22 $11.25 0