Wisdomtree Issuer Icav Et Metals And Rare Ucits Etf

(RARE)
Sector: n/a
$27.99
$0.55 2.00
Last updated: 16:35:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $28.19 $28.19 $27.42 $27.99 147
30/05/2025 $27.43 $27.44 $27.43 $27.44 250
29/05/2025 $27.68 $28.03 $27.71 $27.70 0
28/05/2025 $27.68 $27.99 $27.53 $27.53 0
27/05/2025 $27.68 $27.93 $27.50 $27.87 240
26/05/2025 $27.68 $27.73 $27.49 $27.49 42
23/05/2025 $27.68 $27.73 $27.49 $27.49 42
22/05/2025 $27.40 $27.71 $27.09 $27.24 38
21/05/2025 $27.43 $27.57 $27.15 $27.42 258
20/05/2025 $26.80 $27.02 $26.80 $27.01 49
19/05/2025 $26.80 $26.80 $26.66 $26.70 19
16/05/2025 $26.46 $27.18 $26.46 $26.51 165
15/05/2025 $26.88 $26.87 $26.59 $26.75 8
14/05/2025 $26.88 $27.09 $26.88 $26.93 50
13/05/2025 $26.94 $27.00 $26.76 $27.00 246
12/05/2025 $27.10 $27.23 $26.50 $27.07 42
09/05/2025 $26.63 $26.63 $23.95 $26.52 41
08/05/2025 $26.39 $26.80 $26.39 $26.42 465
07/05/2025 $26.58 $26.89 $23.91 $26.49 198
06/05/2025 $26.74 $26.74 $26.06 $26.58 932
05/05/2025 $26.12 $26.14 $26.03 $26.14 0
02/05/2025 $26.12 $26.14 $26.03 $26.14 0
01/05/2025 $26.12 $26.14 $25.81 $25.81 197
30/04/2025 $25.74 $26.09 $25.63 $25.74 560
29/04/2025 $26.15 $26.30 $25.99 $25.99 69
28/04/2025 $26.07 $26.08 $25.82 $25.82 609
25/04/2025 $25.67 $26.07 $25.95 $25.95 6
24/04/2025 $25.67 $25.87 $25.38 $25.86 0
23/04/2025 $25.67 $25.69 $25.45 $25.59 7
22/04/2025 $25.88 $25.88 $25.63 $25.63 386
21/04/2025 $23.79 $25.52 $25.38 $25.38 2
18/04/2025 $23.79 $25.52 $25.38 $25.38 2
17/04/2025 $23.79 $25.52 $25.38 $25.38 2
16/04/2025 $23.79 $25.33 $25.04 $25.33 2
15/04/2025 $23.79 $25.61 $25.12 $25.12 0
14/04/2025 $23.79 $25.16 $24.50 $25.16 0
11/04/2025 $23.79 $24.15 $23.95 $23.95 480
10/04/2025 $23.79 $24.29 $23.79 $23.79 1,330
09/04/2025 $21.77 $22.57 $21.84 $22.15 23
08/04/2025 $21.77 $22.97 $22.62 $22.61 1
07/04/2025 $21.77 $22.79 $21.77 $22.58 1,705
04/04/2025 $25.29 $25.08 $23.62 $23.61 1
03/04/2025 $25.29 $25.82 $25.19 $25.35 123
02/04/2025 $26.06 $26.06 $26.06 $26.06 201
01/04/2025 $27.27 $26.23 $25.82 $26.23 0
31/03/2025 $27.27 $26.66 $25.89 $25.94 8
28/03/2025 $27.27 $27.10 $26.73 $26.73 4
27/03/2025 $27.27 $27.37 $27.21 $27.21 192
26/03/2025 $27.82 $28.16 $27.48 $27.48 56
25/03/2025 $26.90 $27.90 $27.37 $27.70 0
24/03/2025 $26.90 $27.72 $27.52 $27.52 11
21/03/2025 $26.90 $27.49 $27.33 $27.33 1
20/03/2025 $26.90 $28.43 $27.85 $27.85 1
19/03/2025 $26.90 $28.27 $28.10 $28.21 1
18/03/2025 $26.90 $28.37 $28.27 $28.27 1
17/03/2025 $26.90 $28.08 $27.85 $28.08 1
14/03/2025 $26.90 $27.62 $26.98 $27.57 5
13/03/2025 $26.90 $27.15 $26.94 $27.03 1
12/03/2025 $26.90 $26.99 $26.82 $26.89 1
11/03/2025 $26.90 $27.13 $26.63 $26.76 3
10/03/2025 $26.90 $27.33 $26.74 $26.81 157
07/03/2025 $27.32 $27.36 $27.06 $27.06 5
06/03/2025 $26.34 $27.24 $27.14 $27.14 0
05/03/2025 $26.34 $26.55 $25.62 $26.55 58
04/03/2025 $25.69 $25.77 $25.40 $25.50 12
03/03/2025 $25.69 $26.37 $25.46 $26.25 0
28/02/2025 $25.69 $25.76 $25.66 $25.76 28
27/02/2025 $26.39 $26.65 $26.24 $26.24 0
26/02/2025 $26.39 $26.68 $26.39 $26.56 70
25/02/2025 $26.47 $26.47 $26.09 $26.08 2
24/02/2025 $26.60 $26.60 $26.33 $26.33 2,012
21/02/2025 $26.79 $26.89 $25.88 $26.69 0
20/02/2025 $26.79 $26.82 $25.80 $26.65 0
19/02/2025 $26.79 $26.63 $25.64 $26.24 0
18/02/2025 $26.79 $26.75 $26.55 $26.55 5
17/02/2025 $26.79 $26.79 $26.65 $26.72 127
14/02/2025 $27.26 $27.26 $26.78 $26.77 48
13/02/2025 $26.33 $26.63 $26.23 $26.63 0
12/02/2025 $26.33 $26.42 $26.31 $26.31 1
11/02/2025 $26.33 $26.42 $26.06 $26.32 7
10/02/2025 $26.33 $26.62 $26.33 $26.45 34
07/02/2025 $25.71 $26.42 $26.28 $26.28 24
06/02/2025 $25.71 $26.27 $25.52 $25.78 0
05/02/2025 $25.71 $25.78 $25.71 $25.78 34
04/02/2025 $25.62 $25.72 $25.14 $25.16 0
03/02/2025 $25.62 $25.56 $24.80 $25.16 0
31/01/2025 $25.62 $25.73 $25.30 $25.69 14
30/01/2025 $25.62 $25.69 $25.49 $25.69 43
29/01/2025 $25.18 $25.36 $25.28 $25.36 250
28/01/2025 $25.18 $25.67 $24.94 $25.02 107
27/01/2025 $25.73 $25.83 $25.38 $25.38 0
24/01/2025 $25.73 $26.05 $25.49 $25.92 0
23/01/2025 $25.73 $25.73 $25.53 $25.53 954
22/01/2025 $26.07 $26.07 $25.82 $25.82 1,152
21/01/2025 $25.68 $26.13 $25.51 $25.93 0
20/01/2025 $25.68 $26.20 $25.34 $26.13 0
17/01/2025 $25.68 $25.87 $25.67 $25.86 300
16/01/2025 $24.95 $25.81 $25.14 $25.47 0
15/01/2025 $24.95 $25.62 $25.47 $25.47 3
14/01/2025 $24.95 $25.24 $25.15 $25.24 0
13/01/2025 $24.95 $24.99 $24.74 $24.74 2
10/01/2025 $24.95 $25.05 $24.58 $24.70 0
09/01/2025 $24.95 $25.04 $24.83 $24.83 3
08/01/2025 $24.95 $25.02 $24.83 $24.83 3
07/01/2025 $24.95 $25.31 $25.00 $25.10 0
06/01/2025 $24.95 $25.14 $24.32 $25.07 0
03/01/2025 $24.95 $24.48 $24.21 $24.32 0
02/01/2025 $24.95 $24.38 $24.38 $24.38 5
01/01/2025 $24.95 $24.47 $24.28 $24.28 0
31/12/2024 $24.95 $24.47 $24.28 $24.28 0
30/12/2024 $24.95 $24.95 $24.47 $24.47 29
27/12/2024 $24.70 $25.01 $24.62 $24.75 0
26/12/2024 $24.70 $25.15 $24.86 $24.86 1
25/12/2024 $24.70 $25.15 $24.86 $24.86 1
24/12/2024 $24.70 $25.15 $24.86 $24.86 1
23/12/2024 $24.70 $24.89 $24.53 $24.65 0
20/12/2024 $24.70 $24.89 $24.70 $24.89 67
19/12/2024 $27.34 $24.82 $24.68 $24.82 14
18/12/2024 $27.34 $25.77 $25.51 $25.51 145
17/12/2024 $27.34 $25.84 $25.66 $25.66 5
16/12/2024 $27.34 $26.47 $25.98 $26.10 0
13/12/2024 $27.34 $27.03 $26.35 $26.47 0
12/12/2024 $27.34 $27.50 $26.91 $27.02 0
11/12/2024 $27.34 $27.34 $27.03 $27.23 160
10/12/2024 $27.53 $27.94 $27.09 $27.21 0
09/12/2024 $27.53 $28.04 $27.07 $27.94 0
06/12/2024 $27.53 $27.34 $26.95 $27.07 0
05/12/2024 $27.53 $27.53 $27.28 $27.27 219
04/12/2024 $27.15 $27.51 $27.19 $27.26 0
03/12/2024 $27.15 $27.47 $27.16 $27.46 0