Wisdomtree Issuer Icav Et Metals And Rare Ucits Etf

(RARE)
Sector: n/a
$27.30
$-0.51 -1.84
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $28.38 $27.81 $27.23 $27.30 0
11/11/2024 $28.38 $28.22 $27.76 $27.81 0
08/11/2024 $28.38 $28.76 $27.76 $27.76 1
07/11/2024 $28.38 $28.75 $28.44 $28.75 3
06/11/2024 $28.38 $28.38 $27.78 $27.77 16
05/11/2024 $28.40 $28.40 $28.37 $28.37 30
04/11/2024 $27.06 $28.04 $27.71 $27.70 1
01/11/2024 $27.06 $27.89 $27.52 $27.52 1
31/10/2024 $27.06 $27.07 $26.98 $26.98 1,609
30/10/2024 $28.21 $28.11 $27.26 $27.42 0
29/10/2024 $28.21 $28.22 $28.11 $28.11 26
28/10/2024 $28.00 $28.10 $27.74 $28.01 0
25/10/2024 $28.00 $28.06 $27.83 $27.83 1,977
24/10/2024 $27.67 $27.61 $27.15 $27.15 0
23/10/2024 $27.67 $27.38 $27.15 $27.15 1
22/10/2024 $27.67 $27.56 $27.25 $27.49 0
21/10/2024 $27.67 $27.67 $27.10 $27.25 6,995
18/10/2024 $26.66 $27.20 $26.81 $27.18 3
17/10/2024 $26.66 $26.89 $26.48 $26.52 0
16/10/2024 $26.66 $26.92 $26.55 $26.89 0
15/10/2024 $26.66 $26.68 $26.57 $26.57 4,686
14/10/2024 $27.38 $27.18 $27.16 $27.16 0
11/10/2024 $25.69 $27.40 $27.00 $27.38 0
10/10/2024 $25.69 $27.38 $27.13 $27.33 0
09/10/2024 $25.69 $27.16 $27.15 $27.16 1
08/10/2024 $25.69 $27.75 $27.56 $27.56 53
07/10/2024 $25.69 $28.47 $28.45 $28.47 1
04/10/2024 $25.69 $28.03 $27.41 $27.94 0
03/10/2024 $25.69 $27.86 $27.29 $27.41 0
02/10/2024 $25.69 $27.79 $27.58 $27.77 2
01/10/2024 $25.69 $27.20 $26.93 $27.06 0
30/09/2024 $25.69 $27.55 $27.04 $27.17 0
27/09/2024 $25.69 $27.21 $26.41 $27.03 0
26/09/2024 $25.69 $26.41 $25.91 $26.41 1
25/09/2024 $25.69 $25.79 $25.43 $25.43 33
24/09/2024 $23.26 $25.32 $25.30 $25.30 0
23/09/2024 $23.26 $24.30 $23.90 $24.19 0
20/09/2024 $23.26 $24.29 $23.81 $23.94 0
19/09/2024 $23.26 $24.40 $23.53 $24.19 0
18/09/2024 $23.26 $23.68 $23.42 $23.52 0
17/09/2024 $23.26 $23.66 $23.26 $23.66 50
16/09/2024 $22.21 $23.51 $23.30 $23.40 0
13/09/2024 $22.21 $23.50 $23.03 $23.03 0
12/09/2024 $22.21 $23.03 $22.81 $23.03 1
11/09/2024 $22.21 $22.67 $21.88 $22.50 0
10/09/2024 $22.21 $22.07 $21.81 $21.88 0
09/09/2024 $22.21 $22.21 $22.05 $22.05 100
06/09/2024 $23.37 $22.78 $22.09 $22.14 0
05/09/2024 $23.37 $22.97 $22.65 $22.78 0
04/09/2024 $23.37 $22.79 $22.63 $22.79 1
03/09/2024 $23.37 $23.37 $22.84 $22.84 100
02/09/2024 $24.14 $23.74 $23.66 $23.77 2
30/08/2024 $24.14 $24.13 $23.68 $23.77 0
29/08/2024 $24.14 $23.89 $23.55 $23.79 0
28/08/2024 $24.14 $24.06 $23.51 $23.55 0
27/08/2024 $24.14 $24.20 $24.04 $24.04 22
26/08/2024 $24.06 $24.06 $23.67 $23.67 250
23/08/2024 $24.06 $24.06 $23.67 $23.67 250
22/08/2024 $24.06 $24.06 $23.67 $23.67 250
21/08/2024 $22.36 $24.08 $23.56 $24.05 0
20/08/2024 $22.36 $23.76 $23.46 $23.56 0
19/08/2024 $22.36 $23.62 $23.26 $23.62 67
16/08/2024 $22.36 $23.28 $23.10 $23.10 1
15/08/2024 $22.36 $23.15 $22.69 $23.15 0
14/08/2024 $22.36 $22.88 $22.64 $22.69 0
13/08/2024 $22.36 $22.76 $22.50 $22.69 0
12/08/2024 $22.36 $22.58 $22.45 $22.58 0
09/08/2024 $22.36 $22.72 $22.62 $22.62 6
08/08/2024 $22.36 $22.37 $22.14 $22.37 1
07/08/2024 $22.36 $22.79 $22.36 $22.59 0
06/08/2024 $24.48 $22.36 $22.32 $22.35 2
05/08/2024 $24.48 $22.32 $21.80 $22.22 24
02/08/2024 $24.48 $23.88 $23.01 $23.05 0
01/08/2024 $24.48 $24.48 $23.88 $23.88 19
31/07/2024 $26.54 $24.47 $23.66 $24.36 0
30/07/2024 $26.54 $23.92 $23.66 $23.66 16
29/07/2024 $26.54 $24.17 $23.74 $23.80 0
26/07/2024 $26.54 $24.15 $24.04 $23.85 23
25/07/2024 $26.54 $23.97 $23.55 $23.85 0
24/07/2024 $26.54 $24.23 $23.84 $23.97 0
23/07/2024 $26.54 $24.55 $23.97 $24.14 0
22/07/2024 $26.54 $24.55 $24.47 $24.55 0
19/07/2024 $26.54 $25.21 $24.66 $24.75 0
18/07/2024 $26.54 $25.70 $25.15 $25.21 0
17/07/2024 $26.54 $25.80 $25.62 $25.62 24
16/07/2024 $26.54 $26.25 $25.88 $26.00 0
15/07/2024 $26.54 $26.59 $26.07 $26.25 2
12/07/2024 $26.54 $26.54 $26.48 $26.48 402
11/07/2024 $25.97 $26.32 $25.97 $26.32 53
10/07/2024 $25.50 $25.72 $25.32 $25.67 0
09/07/2024 $25.50 $25.50 $25.41 $25.41 196
08/07/2024 $26.30 $25.68 $25.48 $25.57 1
05/07/2024 $26.30 $25.97 $25.75 $25.75 1
04/07/2024 $26.30 $25.63 $25.39 $25.53 0
03/07/2024 $26.30 $25.57 $24.73 $25.49 0
02/07/2024 $26.30 $24.97 $24.52 $24.73 0
01/07/2024 $26.30 $25.19 $24.73 $24.97 0
28/06/2024 $26.30 $24.99 $24.65 $24.75 0
27/06/2024 $26.30 $24.95 $24.64 $24.75 0
26/06/2024 $26.30 $24.92 $24.66 $24.92 0
25/06/2024 $26.30 $25.09 $24.63 $24.68 0
24/06/2024 $26.30 $25.00 $24.64 $24.97 0
21/06/2024 $26.30 $25.06 $24.65 $24.78 0
20/06/2024 $26.30 $25.13 $24.88 $25.06 0
19/06/2024 $26.30 $25.15 $24.96 $25.01 4
18/06/2024 $26.30 $25.04 $24.68 $25.00 0
17/06/2024 $26.30 $24.93 $24.57 $24.67 0
14/06/2024 $26.30 $25.34 $24.84 $24.92 0
13/06/2024 $26.30 $26.16 $25.28 $25.31 0
12/06/2024 $26.30 $26.30 $26.16 $26.16 50
11/06/2024 $26.46 $26.21 $25.71 $25.78 0
10/06/2024 $26.46 $26.31 $26.05 $26.21 0
07/06/2024 $26.46 $26.46 $26.31 $26.31 135
06/06/2024 $26.77 $26.70 $26.46 $26.67 0
05/06/2024 $26.77 $26.87 $26.33 $26.53 0
04/06/2024 $26.77 $26.87 $26.74 $26.87 104
03/06/2024 $27.81 $27.81 $27.40 $27.40 1
31/05/2024 $27.67 $27.97 $27.43 $27.56 0
30/05/2024 $27.67 $27.81 $27.67 $27.81 2,897
29/05/2024 $29.22 $28.40 $27.81 $27.93 0
28/05/2024 $29.22 $28.35 $28.04 $28.22 0
27/05/2024 $29.22 $28.04 $27.65 $28.04 0
24/05/2024 $29.22 $28.04 $27.65 $28.04 0
23/05/2024 $29.22 $28.53 $27.74 $27.86 0
22/05/2024 $29.22 $29.22 $28.53 $28.53 30
21/05/2024 $29.14 $29.35 $29.04 $29.16 0
20/05/2024 $29.14 $29.64 $29.14 $29.35 34
17/05/2024 $28.56 $28.95 $28.15 $28.95 9
16/05/2024 $28.56 $28.56 $28.12 $28.27 2
15/05/2024 $28.56 $28.56 $28.39 $28.39 10
14/05/2024 $28.08 $28.30 $27.86 $28.30 28
13/05/2024 $28.08 $28.08 $27.92 $27.92 112