Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Industrial Metals 1X ...

(SIME)
Sector: n/a
$27.88
$-0.79 -2.76
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $28.14 $28.14 $27.88 $27.88 47
30/05/2025 $28.04 $28.85 $28.32 $28.67 0
29/05/2025 $28.04 $28.66 $27.90 $28.44 0
28/05/2025 $28.04 $28.68 $27.96 $28.47 0
27/05/2025 $28.04 $28.45 $27.84 $28.12 0
26/05/2025 $28.04 $28.09 $28.04 $28.09 233
23/05/2025 $28.04 $28.09 $28.04 $28.09 233
22/05/2025 $28.89 $28.80 $28.03 $28.43 0
21/05/2025 $28.89 $28.53 $27.93 $28.26 0
20/05/2025 $28.89 $28.92 $28.15 $28.40 0
19/05/2025 $28.89 $28.72 $28.17 $28.38 0
16/05/2025 $28.89 $28.72 $28.06 $28.50 0
15/05/2025 $28.89 $28.63 $27.97 $28.20 0
14/05/2025 $28.89 $28.00 $27.95 $28.00 3
13/05/2025 $28.89 $28.61 $27.83 $28.10 0
12/05/2025 $28.89 $28.64 $27.97 $28.38 0
09/05/2025 $28.89 $29.02 $28.15 $28.50 0
08/05/2025 $28.89 $29.10 $28.56 $28.83 0
07/05/2025 $28.89 $29.03 $28.33 $28.86 0
06/05/2025 $28.89 $28.80 $28.13 $28.33 0
05/05/2025 $28.89 $28.98 $28.16 $28.64 0
02/05/2025 $28.89 $28.98 $28.16 $28.64 0
01/05/2025 $28.89 $29.01 $28.47 $28.80 0
30/04/2025 $28.89 $28.89 $28.76 $28.75 233
29/04/2025 $28.64 $28.23 $27.47 $27.90 0
28/04/2025 $28.64 $28.36 $27.75 $28.01 0
25/04/2025 $28.64 $28.29 $27.62 $28.09 0
24/04/2025 $28.64 $28.10 $27.52 $27.85 0
23/04/2025 $28.64 $28.31 $27.63 $27.98 0
22/04/2025 $28.64 $28.82 $27.86 $28.17 0
21/04/2025 $28.64 $29.15 $28.58 $28.82 0
18/04/2025 $28.64 $29.15 $28.58 $28.82 0
17/04/2025 $28.64 $29.15 $28.58 $28.82 0
16/04/2025 $28.64 $29.30 $28.53 $28.60 0
15/04/2025 $28.64 $29.06 $28.48 $28.73 0
14/04/2025 $28.64 $28.86 $28.64 $28.86 94
11/04/2025 $31.42 $31.42 $28.88 $29.10 0
10/04/2025 $31.42 $31.42 $29.16 $29.43 0
09/04/2025 $31.42 $31.42 $30.57 $30.57 92
08/04/2025 $27.70 $30.42 $29.90 $30.42 10
07/04/2025 $27.70 $30.15 $30.09 $30.08 10
04/04/2025 $27.70 $29.31 $28.56 $29.31 3
03/04/2025 $27.70 $28.12 $27.11 $27.92 0
02/04/2025 $27.70 $27.30 $26.84 $27.13 0
01/04/2025 $27.70 $27.25 $26.48 $27.00 0
31/03/2025 $27.70 $27.18 $26.48 $26.97 0
28/03/2025 $27.70 $26.80 $26.34 $26.48 0
27/03/2025 $27.70 $26.72 $25.86 $26.43 0
26/03/2025 $27.70 $26.24 $25.67 $26.03 0
25/03/2025 $27.70 $26.49 $25.93 $26.10 0
24/03/2025 $27.70 $26.69 $25.55 $26.36 0
21/03/2025 $27.70 $26.68 $26.12 $26.40 0
20/03/2025 $27.70 $26.46 $25.87 $26.22 0
19/03/2025 $27.70 $26.48 $25.94 $26.24 0
18/03/2025 $27.70 $26.67 $26.13 $26.48 0
17/03/2025 $27.70 $26.66 $26.19 $26.38 0
14/03/2025 $27.70 $26.68 $26.05 $26.50 0
13/03/2025 $27.70 $26.93 $26.03 $26.42 0
12/03/2025 $27.70 $26.77 $26.06 $26.46 0
11/03/2025 $27.70 $27.06 $26.65 $26.70 0
10/03/2025 $27.70 $27.25 $26.77 $27.06 0
07/03/2025 $27.70 $27.16 $26.50 $26.82 0
06/03/2025 $27.70 $27.16 $26.45 $26.63 0
05/03/2025 $27.70 $27.82 $26.86 $27.00 0
04/03/2025 $27.70 $27.82 $27.70 $27.82 434
03/03/2025 $27.01 $28.11 $27.23 $27.60 0
28/02/2025 $27.01 $28.24 $27.57 $28.00 0
27/02/2025 $27.01 $27.77 $27.01 $27.57 0
26/02/2025 $27.01 $27.97 $27.21 $27.69 0
25/02/2025 $27.01 $28.16 $27.01 $27.83 0
24/02/2025 $27.01 $27.90 $27.35 $27.71 0
21/02/2025 $27.01 $27.64 $26.84 $27.43 0
20/02/2025 $27.01 $27.47 $27.00 $27.09 0
19/02/2025 $27.01 $27.67 $27.16 $27.47 0
18/02/2025 $27.01 $27.82 $27.28 $27.55 0
17/02/2025 $27.01 $27.84 $27.26 $27.52 0
14/02/2025 $27.01 $27.45 $27.01 $27.44 520
13/02/2025 $28.82 $27.52 $27.02 $27.26 0
12/02/2025 $28.82 $27.86 $27.34 $27.42 0
11/02/2025 $28.82 $27.96 $27.21 $27.60 0
10/02/2025 $28.82 $27.74 $27.20 $27.24 0
07/02/2025 $28.82 $27.86 $27.14 $27.47 0
06/02/2025 $28.82 $28.13 $27.52 $28.13 0
05/02/2025 $28.82 $28.59 $27.87 $28.13 0
04/02/2025 $28.82 $28.61 $28.06 $28.48 0
03/02/2025 $28.82 $29.14 $28.10 $28.48 0
31/01/2025 $28.82 $28.85 $28.18 $28.66 0
30/01/2025 $28.82 $28.75 $28.14 $28.27 0
29/01/2025 $28.82 $29.02 $28.01 $28.33 0
28/01/2025 $28.82 $28.88 $28.31 $28.63 0
27/01/2025 $28.82 $28.67 $28.13 $28.46 0
24/01/2025 $28.82 $28.35 $27.62 $28.13 0
23/01/2025 $28.82 $28.48 $27.95 $28.24 0
22/01/2025 $28.82 $28.37 $27.82 $28.11 0
21/01/2025 $28.82 $28.15 $27.61 $27.84 0
20/01/2025 $28.82 $27.92 $27.35 $27.67 0
17/01/2025 $28.82 $27.98 $27.31 $27.61 0
16/01/2025 $28.82 $28.12 $27.53 $27.98 0
15/01/2025 $28.82 $28.56 $27.78 $27.98 0
14/01/2025 $28.82 $28.43 $27.88 $28.10 0
13/01/2025 $28.82 $28.42 $27.85 $28.10 0
10/01/2025 $28.82 $28.56 $27.87 $28.26 0
09/01/2025 $28.82 $28.80 $28.02 $28.50 0
08/01/2025 $28.82 $29.18 $28.48 $28.78 0
07/01/2025 $28.82 $29.11 $28.54 $28.77 0
06/01/2025 $28.82 $29.51 $28.50 $28.86 0
03/01/2025 $28.82 $29.63 $28.95 $29.25 0
02/01/2025 $28.82 $29.38 $28.58 $29.17 0
01/01/2025 $28.82 $29.00 $28.40 $28.78 0
31/12/2024 $28.82 $29.00 $28.40 $28.78 0
30/12/2024 $28.82 $28.85 $28.22 $28.66 0
27/12/2024 $28.82 $28.93 $28.35 $28.55 0
26/12/2024 $28.82 $28.74 $28.15 $28.41 0
25/12/2024 $28.82 $28.74 $28.15 $28.41 0
24/12/2024 $28.82 $28.74 $28.15 $28.41 0
23/12/2024 $28.82 $28.96 $28.29 $28.74 0
20/12/2024 $28.82 $29.15 $28.55 $28.75 0
19/12/2024 $28.82 $29.16 $28.54 $28.93 0
18/12/2024 $28.82 $28.80 $28.21 $28.54 0
17/12/2024 $28.82 $28.75 $28.18 $28.47 0
16/12/2024 $28.82 $28.39 $27.75 $28.18 0
13/12/2024 $28.82 $28.19 $27.57 $27.99 0
12/12/2024 $28.82 $28.00 $27.21 $27.81 0
11/12/2024 $28.82 $28.05 $27.51 $27.76 0
10/12/2024 $28.82 $28.06 $27.41 $27.72 0
09/12/2024 $28.82 $27.87 $27.20 $27.55 0
06/12/2024 $28.82 $28.00 $27.28 $27.82 0
05/12/2024 $28.82 $27.97 $27.33 $27.62 0
04/12/2024 $28.82 $28.02 $27.30 $27.56 0
03/12/2024 $28.82 $28.05 $27.45 $27.67 0

Market data

Select a section