Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Soybeans

(SOYB)
Sector: n/a
$25.43
$0.40 1.60
Last updated: 16:54:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $25.00 $25.43 $25.00 $25.43 24
16/01/2025 $25.26 $25.26 $25.03 $25.71 30,065
15/01/2025 $25.75 $25.79 $25.69 $25.71 674
14/01/2025 $25.87 $25.87 $25.77 $25.82 1,083
13/01/2025 $25.31 $25.62 $25.29 $25.62 3,673
10/01/2025 $24.21 $24.79 $23.61 $24.63 0
09/01/2025 $24.21 $24.33 $24.21 $24.33 202
08/01/2025 $24.31 $24.47 $24.31 $24.42 549
07/01/2025 $24.19 $24.36 $24.16 $24.30 626
06/01/2025 $24.51 $24.70 $24.51 $24.55 564
03/01/2025 $24.70 $24.76 $24.27 $24.26 563
02/01/2025 $24.54 $24.92 $24.36 $24.84 12
01/01/2025 $24.54 $24.58 $24.17 $24.36 0
31/12/2024 $24.54 $24.58 $24.17 $24.36 0
30/12/2024 $24.54 $24.54 $24.19 $24.19 25
27/12/2024 $24.35 $24.40 $24.25 $24.25 485
26/12/2024 $23.82 $24.00 $23.98 $23.98 2
25/12/2024 $23.82 $24.00 $23.98 $23.98 2
24/12/2024 $23.82 $24.00 $23.98 $23.98 2
23/12/2024 $23.82 $24.04 $23.84 $23.84 6
20/12/2024 $23.82 $23.93 $23.75 $23.92 553
19/12/2024 $23.40 $23.45 $23.36 $23.45 24
18/12/2024 $23.69 $23.84 $23.47 $23.47 2,204
17/12/2024 $24.08 $24.08 $23.79 $23.79 62
16/12/2024 $24.20 $24.45 $24.20 $24.24 301
13/12/2024 $24.50 $26.10 $24.26 $24.31 0
12/12/2024 $24.50 $24.50 $24.43 $24.43 720
11/12/2024 $24.52 $24.57 $24.32 $24.57 3
10/12/2024 $24.52 $24.45 $24.36 $24.44 0
09/12/2024 $24.52 $24.52 $24.36 $24.36 135
06/12/2024 $24.42 $24.44 $24.34 $24.44 28
05/12/2024 $24.29 $24.38 $24.26 $24.38 1
04/12/2024 $24.29 $24.43 $24.10 $24.15 0
03/12/2024 $24.29 $24.42 $24.27 $24.38 3
02/12/2024 $24.29 $24.29 $24.08 $24.10 906
29/11/2024 $24.14 $24.84 $24.13 $24.28 19
28/11/2024 $24.14 $24.79 $24.13 $24.30 1
27/11/2024 $24.14 $24.42 $24.14 $24.33 192
26/11/2024 $24.14 $24.29 $24.02 $24.01 135
25/11/2024 $24.11 $24.31 $24.11 $24.16 484
22/11/2024 $24.04 $24.04 $23.98 $24.10 1,248
21/11/2024 $24.36 $24.36 $24.11 $24.10 708
20/11/2024 $24.41 $24.41 $24.26 $24.32 173
19/11/2024 $24.70 $24.73 $24.69 $24.73 1,148
18/11/2024 $24.39 $24.55 $24.33 $24.54 231
15/11/2024 $24.77 $24.63 $24.36 $24.39 0
14/11/2024 $24.77 $24.77 $24.39 $24.39 376
13/11/2024 $24.73 $24.80 $24.62 $24.75 80
12/11/2024 $24.84 $24.84 $24.75 $24.75 950
11/11/2024 $25.42 $25.47 $25.09 $25.08 331
08/11/2024 $25.06 $25.06 $25.00 $25.00 1,504
07/11/2024 $24.75 $24.93 $24.60 $24.75 233
06/11/2024 $24.20 $24.56 $24.06 $24.56 112
05/11/2024 $24.65 $24.58 $24.53 $24.53 1
04/11/2024 $24.65 $24.67 $24.42 $24.42 58
01/11/2024 $24.53 $24.62 $24.24 $24.24 567
31/10/2024 $24.38 $24.42 $24.30 $24.31 1,009
30/10/2024 $24.08 $24.28 $24.08 $24.03 572
29/10/2024 $24.26 $24.65 $24.02 $24.03 257
28/10/2024 $24.22 $24.31 $24.22 $24.27 103
25/10/2024 $24.42 $24.42 $24.37 $24.37 2,100
24/10/2024 $24.74 $25.00 $24.59 $24.55 132
23/10/2024 $24.54 $24.62 $24.54 $24.55 700
22/10/2024 $24.21 $24.45 $24.21 $24.45 100
21/10/2024 $24.53 $24.53 $24.19 $24.20 91
18/10/2024 $24.42 $24.51 $24.29 $24.29 91
17/10/2024 $24.20 $24.20 $24.01 $24.15 764
16/10/2024 $24.70 $24.70 $24.52 $24.52 161
15/10/2024 $24.59 $24.96 $24.40 $24.46 1,598
14/10/2024 $24.87 $24.95 $24.85 $24.88 4,980
11/10/2024 $25.27 $25.40 $25.27 $25.40 2,756
10/10/2024 $25.26 $25.26 $25.20 $25.20 147
09/10/2024 $25.31 $25.38 $25.31 $25.38 944
08/10/2024 $25.62 $25.47 $25.24 $25.25 12
07/10/2024 $25.62 $25.94 $25.62 $25.80 5,005
04/10/2024 $25.98 $26.45 $25.83 $25.83 1,748
03/10/2024 $26.06 $26.07 $26.00 $26.06 873
02/10/2024 $26.10 $26.82 $25.95 $26.11 438
01/10/2024 $26.00 $26.23 $26.00 $26.23 1,985
30/09/2024 $26.00 $26.43 $26.00 $26.39 2,539
27/09/2024 $26.02 $26.25 $25.81 $26.25 1,829
26/09/2024 $26.20 $26.73 $26.15 $26.17 2,611
25/09/2024 $25.95 $25.95 $25.65 $25.92 601
24/09/2024 $25.94 $26.27 $25.80 $25.92 886
23/09/2024 $25.36 $25.72 $25.30 $25.68 5,843
20/09/2024 $25.14 $26.44 $24.67 $24.97 0
19/09/2024 $25.14 $25.52 $25.04 $25.10 5,774
18/09/2024 $25.27 $25.34 $25.06 $25.06 1,045
17/09/2024 $24.88 $25.02 $24.38 $25.01 57
16/09/2024 $25.17 $24.87 $24.83 $24.83 0
13/09/2024 $25.17 $25.27 $24.99 $25.03 588
12/09/2024 $24.83 $25.22 $24.71 $24.79 0
11/09/2024 $24.83 $24.83 $24.79 $24.76 1,000
10/09/2024 $24.98 $24.98 $24.76 $24.76 251
09/09/2024 $25.02 $25.25 $25.02 $25.25 1,920
06/09/2024 $25.29 $25.55 $25.00 $25.00 373
05/09/2024 $25.21 $25.21 $25.12 $25.11 8
04/09/2024 $24.85 $25.17 $24.78 $25.16 167
03/09/2024 $24.87 $25.10 $24.81 $25.10 3,149
02/09/2024 $24.87 $25.30 $24.87 $24.53 975
30/08/2024 $24.78 $25.48 $24.54 $24.53 8,607
29/08/2024 $24.47 $24.47 $24.39 $24.41 1,084
28/08/2024 $24.36 $24.57 $24.23 $24.23 416
27/08/2024 $24.19 $24.73 $24.19 $24.35 10
26/08/2024 $24.19 $24.19 $23.85 $23.85 11,002
23/08/2024 $24.19 $24.19 $23.85 $23.85 11,002
22/08/2024 $24.19 $24.19 $23.85 $23.85 11,002
21/08/2024 $24.24 $24.25 $24.17 $24.17 5,009
20/08/2024 $24.10 $24.12 $24.09 $24.10 258
19/08/2024 $23.78 $23.99 $23.78 $23.99 573
16/08/2024 $24.11 $25.75 $23.44 $23.71 0
15/08/2024 $24.11 $24.52 $23.96 $24.15 25
14/08/2024 $23.90 $23.95 $23.90 $23.95 5,100
13/08/2024 $24.60 $23.99 $23.86 $23.86 5
12/08/2024 $24.60 $24.60 $24.56 $24.56 20
09/08/2024 $25.00 $25.03 $24.89 $24.89 410
08/08/2024 $25.32 $25.49 $24.38 $25.00 0
07/08/2024 $25.32 $25.28 $25.10 $25.17 6
06/08/2024 $25.53 $25.73 $24.85 $25.32 4
05/08/2024 $25.53 $25.91 $25.04 $25.38 183
02/08/2024 $25.38 $25.69 $25.35 $25.38 520
01/08/2024 $25.71 $25.03 $24.72 $25.03 4
31/07/2024 $25.71 $25.81 $25.12 $25.12 36
30/07/2024 $25.45 $25.47 $25.20 $25.21 375
29/07/2024 $25.58 $25.58 $25.18 $25.46 451
26/07/2024 $26.11 $26.51 $26.11 $26.64 63
25/07/2024 $26.57 $26.64 $25.70 $26.64 1
24/07/2024 $26.57 $26.55 $26.29 $26.55 6
23/07/2024 $26.57 $26.72 $26.57 $26.72 306
22/07/2024 $25.98 $26.23 $25.35 $26.23 58
19/07/2024 $25.79 $25.74 $25.69 $25.68 2
18/07/2024 $25.79 $25.64 $25.47 $25.64 7

Market data

Select a section