Wisdomtree Issuer icav WT Recyc Decarb Ucits ETF - USD Acc

(RECY)
Sector: n/a
1,392.60p
3.20p 0.23
Last updated: 16:35:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 1,403.60p 1,416.60p 1,374.20p 1,392.60p 127
11/11/2024 1,403.60p 1,397.20p 1,358.00p 1,389.40p 292
08/11/2024 1,403.60p 1,409.00p 1,365.70p 1,365.70p 205
07/11/2024 1,403.60p 1,414.60p 1,384.20p 1,400.40p 391
06/11/2024 1,364.80p 1,442.00p 1,350.40p 1,379.70p 225
05/11/2024 1,364.80p 1,378.80p 1,348.86p 1,368.90p 173
04/11/2024 1,364.80p 1,376.80p 1,353.20p 1,376.80p 174
01/11/2024 1,364.80p 1,375.60p 1,359.60p 1,361.40p 331
31/10/2024 1,382.20p 1,422.60p 1,364.80p 1,387.20p 97
30/10/2024 1,382.20p 1,382.80p 1,370.20p 1,382.20p 147
29/10/2024 1,382.20p 1,404.40p 1,380.20p 1,382.20p 282
28/10/2024 1,382.20p 1,391.60p 1,375.00p 1,391.10p 356
25/10/2024 1,391.40p 1,394.40p 1,374.20p 1,385.40p 973
24/10/2024 1,366.20p 1,371.00p 1,359.00p 1,361.20p 624
23/10/2024 1,371.20p 1,380.80p 1,359.20p 1,361.20p 836
22/10/2024 1,371.20p 1,372.40p 1,359.80p 1,364.80p 290
21/10/2024 1,373.00p 1,376.40p 1,362.00p 1,364.80p 487
18/10/2024 1,369.20p 1,374.40p 1,363.00p 1,365.90p 113
17/10/2024 1,369.20p 1,388.20p 1,362.90p 1,362.90p 175
16/10/2024 1,369.20p 1,384.90p 1,370.80p 1,384.90p 165
15/10/2024 1,369.20p 1,375.60p 1,346.00p 1,361.00p 108
14/10/2024 1,369.20p 1,376.20p 1,367.40p 1,370.30p 214
11/10/2024 1,364.00p 1,371.60p 1,343.80p 1,369.20p 114
10/10/2024 1,364.00p 1,357.80p 1,343.40p 1,344.70p 204
09/10/2024 1,364.00p 1,358.00p 1,338.60p 1,356.40p 222
08/10/2024 1,364.00p 1,368.60p 1,340.60p 1,345.70p 216
07/10/2024 1,372.80p 1,375.80p 1,362.30p 1,362.30p 598
04/10/2024 1,367.20p 1,381.80p 1,357.20p 1,375.40p 400
03/10/2024 1,357.40p 1,377.00p 1,349.00p 1,352.20p 522
02/10/2024 1,365.00p 1,399.00p 1,341.40p 1,359.10p 1,771
01/10/2024 1,343.00p 1,377.80p 1,339.60p 1,348.20p 680
30/09/2024 1,209.40p 1,387.00p 1,358.20p 1,373.20p 372
27/09/2024 1,209.40p 1,368.20p 1,334.80p 1,365.60p 135
26/09/2024 1,209.40p 1,349.60p 1,326.40p 1,326.90p 64
25/09/2024 1,209.40p 1,335.00p 1,312.20p 1,328.70p 108
24/09/2024 1,209.40p 1,320.80p 1,308.80p 1,320.30p 57
23/09/2024 1,209.40p 1,313.80p 1,295.40p 1,301.50p 70
20/09/2024 1,209.40p 1,308.20p 1,293.00p 1,294.50p 43
19/09/2024 1,209.40p 1,319.60p 1,312.20p 1,312.70p 416
18/09/2024 1,209.40p 1,323.80p 1,300.20p 1,300.70p 431
17/09/2024 1,209.40p 1,336.70p 1,308.60p 1,336.70p 83
16/09/2024 1,209.40p 1,311.20p 1,287.00p 1,304.00p 90
13/09/2024 1,209.40p 1,296.00p 1,256.40p 1,253.60p 55
12/09/2024 1,209.40p 1,256.60p 1,240.60p 1,222.30p 55
11/09/2024 1,209.40p 1,222.80p 1,198.40p 1,202.10p 230
10/09/2024 1,253.20p 1,216.60p 1,195.20p 1,202.10p 88
09/09/2024 1,253.20p 1,223.60p 1,210.80p 1,215.90p 139
06/09/2024 1,253.20p 1,242.40p 1,218.80p 1,218.80p 95
05/09/2024 1,253.20p 1,261.60p 1,240.60p 1,240.60p 196
04/09/2024 1,290.00p 1,260.60p 1,241.20p 1,257.20p 46
03/09/2024 1,290.00p 1,296.20p 1,264.50p 1,264.50p 85
02/09/2024 1,290.00p 1,298.80p 1,276.60p 1,290.60p 272
30/08/2024 1,309.40p 1,297.40p 1,286.40p 1,290.60p 49
29/08/2024 1,309.40p 1,297.40p 1,274.60p 1,285.20p 162
28/08/2024 1,309.40p 1,302.60p 1,289.70p 1,289.70p 79
27/08/2024 1,309.40p 1,334.60p 1,303.50p 1,303.50p 328
26/08/2024 1,302.20p 1,306.60p 1,289.10p 1,289.10p 158
23/08/2024 1,302.20p 1,306.60p 1,289.10p 1,289.10p 158
22/08/2024 1,302.20p 1,306.60p 1,289.10p 1,289.10p 158
21/08/2024 1,291.60p 1,301.60p 1,248.60p 1,297.80p 54
20/08/2024 1,291.60p 1,308.00p 1,291.70p 1,291.70p 139
19/08/2024 1,291.60p 1,298.40p 1,286.00p 1,297.80p 95
16/08/2024 1,291.60p 1,309.40p 1,294.00p 1,301.20p 144
15/08/2024 1,291.60p 1,293.40p 1,271.20p 1,292.40p 276
14/08/2024 1,291.60p 1,295.00p 1,272.50p 1,272.50p 52
13/08/2024 1,291.60p 1,297.20p 1,281.40p 1,294.20p 66
12/08/2024 1,275.60p 1,283.40p 1,270.40p 1,281.70p 312
09/08/2024 1,253.40p 1,290.20p 1,268.20p 1,272.60p 166
08/08/2024 1,253.40p 1,272.80p 1,248.40p 1,266.20p 32
07/08/2024 1,253.40p 1,279.10p 1,244.00p 1,279.10p 350
06/08/2024 1,269.40p 1,251.60p 1,235.40p 1,241.20p 84
05/08/2024 1,269.40p 1,331.60p 1,206.00p 1,215.60p 295
02/08/2024 1,269.40p 1,282.40p 1,241.60p 1,258.30p 387
01/08/2024 1,276.00p 1,305.40p 1,278.50p 1,278.50p 84
31/07/2024 1,276.00p 1,282.80p 1,271.60p 1,281.40p 192
30/07/2024 1,263.00p 1,269.40p 1,257.40p 1,259.00p 273
29/07/2024 1,265.20p 1,282.20p 1,263.60p 1,263.60p 93
26/07/2024 1,265.20p 1,290.20p 1,272.90p 1,264.10p 183
25/07/2024 1,265.20p 1,266.60p 1,250.80p 1,264.10p 89
24/07/2024 1,265.20p 1,272.60p 1,256.80p 1,266.90p 318
23/07/2024 1,262.60p 1,267.20p 1,253.60p 1,264.50p 619
22/07/2024 1,256.00p 1,276.20p 1,247.40p 1,254.50p 735
19/07/2024 1,258.40p 1,264.80p 1,246.40p 1,246.40p 129
18/07/2024 1,258.40p 1,281.00p 1,264.20p 1,272.80p 101
17/07/2024 1,258.40p 1,280.40p 1,231.40p 1,262.50p 770
16/07/2024 1,249.80p 1,254.80p 1,244.40p 1,253.20p 516
15/07/2024 1,268.80p 1,296.20p 1,239.00p 1,252.90p 719
12/07/2024 1,262.80p 1,262.80p 1,247.00p 1,253.40p 382
11/07/2024 1,213.80p 1,243.40p 1,213.60p 1,243.40p 141
10/07/2024 1,218.20p 1,218.20p 1,206.60p 1,211.80p 399
09/07/2024 1,224.80p 1,256.40p 1,208.80p 1,211.20p 381
08/07/2024 1,224.80p 1,235.20p 1,220.80p 1,223.40p 259
05/07/2024 1,258.20p 1,237.80p 1,219.80p 1,222.40p 76
04/07/2024 1,258.20p 1,243.40p 1,225.60p 1,230.00p 138
03/07/2024 1,258.20p 1,238.40p 1,218.00p 1,221.80p 175
02/07/2024 1,258.20p 1,230.00p 1,218.20p 1,221.00p 55
01/07/2024 1,258.20p 1,260.00p 1,238.60p 1,240.20p 320
28/06/2024 1,264.80p 1,270.40p 1,253.20p 1,255.90p 125
27/06/2024 1,264.80p 1,267.60p 1,259.00p 1,261.80p 122
26/06/2024 1,264.80p 1,269.40p 1,252.60p 1,266.00p 345
25/06/2024 1,257.40p 1,275.60p 1,258.80p 1,266.40p 136
24/06/2024 1,257.40p 1,288.80p 1,238.20p 1,271.70p 511
21/06/2024 1,244.80p 1,272.80p 1,253.40p 1,255.30p 55
20/06/2024 1,244.80p 1,266.60p 1,244.80p 1,258.10p 212
19/06/2024 1,244.80p 1,259.40p 1,246.60p 1,247.30p 117
18/06/2024 1,244.80p 1,251.20p 1,241.20p 1,247.90p 175
17/06/2024 1,234.00p 1,247.80p 1,225.20p 1,235.60p 618
14/06/2024 1,245.60p 1,252.80p 1,239.60p 1,246.60p 331
13/06/2024 1,276.20p 1,267.40p 1,237.40p 1,240.40p 177
12/06/2024 1,276.20p 1,276.20p 1,248.40p 1,264.20p 499
11/06/2024 1,237.60p 1,263.80p 1,245.80p 1,252.40p 72
10/06/2024 1,237.60p 1,251.20p 1,227.00p 1,248.40p 131
07/06/2024 1,267.40p 1,268.60p 1,241.60p 1,253.00p 71
06/06/2024 1,267.40p 1,270.40p 1,256.60p 1,264.00p 171
05/06/2024 1,280.60p 1,271.40p 1,255.20p 1,267.30p 115
04/06/2024 1,280.60p 1,280.60p 1,256.00p 1,257.40p 128
03/06/2024 1,287.40p 1,302.40p 1,276.60p 1,278.20p 563
31/05/2024 1,250.60p 1,292.80p 1,249.40p 1,271.10p 841
30/05/2024 1,276.20p 1,265.80p 1,242.00p 1,263.30p 359
29/05/2024 1,276.20p 1,269.80p 1,252.40p 1,255.70p 100
28/05/2024 1,276.20p 1,293.40p 1,271.00p 1,277.80p 2,051
27/05/2024 1,286.60p 1,284.20p 1,259.20p 1,283.50p 80
24/05/2024 1,286.60p 1,284.20p 1,259.20p 1,283.50p 80
23/05/2024 1,286.60p 1,296.00p 1,272.00p 1,273.50p 206
22/05/2024 1,286.60p 1,297.00p 1,266.60p 1,289.90p 321
21/05/2024 1,286.60p 1,297.20p 1,274.60p 1,282.10p 648
20/05/2024 1,288.00p 1,292.80p 1,280.40p 1,290.10p 415
17/05/2024 1,294.20p 1,301.60p 1,277.31p 1,284.00p 993
16/05/2024 1,288.80p 1,317.00p 1,283.40p 1,285.70p 373
15/05/2024 1,303.80p 1,360.60p 1,295.20p 1,299.30p 293
14/05/2024 1,321.80p 1,341.00p 1,311.20p 1,333.60p 164
13/05/2024 1,321.80p 1,331.20p 1,313.00p 1,322.30p 386