Market data

Select a section

Wisdomtree Issuer icav Wt USD Float Rate Tb Ucits ETF USD Acc

(TFRN)
Sector: n/a
$57.87
$0.18 0.31
Last updated: 16:47:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $57.71 $57.87 $57.64 $57.87 6,562
16/01/2025 $57.68 $57.72 $57.65 $57.67 1,209
15/01/2025 $57.76 $57.76 $57.65 $57.67 35,879
14/01/2025 $57.63 $57.68 $57.60 $57.65 9,606
13/01/2025 $57.51 $57.83 $57.51 $57.69 2,761
10/01/2025 $57.62 $57.66 $57.59 $57.64 3,882
09/01/2025 $57.74 $57.81 $57.64 $57.81 26,486
08/01/2025 $57.80 $57.80 $57.55 $57.66 707
07/01/2025 $57.41 $57.73 $57.41 $57.64 13,088
06/01/2025 $57.53 $57.59 $57.53 $57.55 610
03/01/2025 $57.54 $57.59 $57.52 $57.53 41,690
02/01/2025 $57.63 $57.59 $57.34 $57.56 0
01/01/2025 $57.63 $57.63 $57.59 $57.58 87
31/12/2024 $57.63 $57.63 $57.59 $57.58 87
30/12/2024 $57.80 $57.80 $57.38 $57.38 1,271
27/12/2024 $57.60 $57.76 $57.46 $57.52 40,660
26/12/2024 $57.57 $57.62 $57.54 $57.53 47
25/12/2024 $57.57 $57.62 $57.54 $57.53 47
24/12/2024 $57.57 $57.62 $57.54 $57.53 47
23/12/2024 $57.53 $57.54 $57.43 $57.48 1,425
20/12/2024 $57.52 $57.53 $57.46 $57.53 1,089
19/12/2024 $57.57 $57.57 $57.44 $57.44 9,360
18/12/2024 $57.68 $57.68 $57.43 $57.47 10,600
17/12/2024 $57.48 $57.49 $57.40 $57.43 1,493
16/12/2024 $57.40 $57.52 $57.40 $57.47 1,150
13/12/2024 $57.38 $57.47 $57.37 $57.44 3,469
12/12/2024 $57.41 $57.50 $57.43 $57.42 0
11/12/2024 $57.41 $57.42 $57.41 $57.42 14
10/12/2024 $57.34 $57.54 $57.34 $57.34 2,067
09/12/2024 $57.52 $57.55 $57.36 $57.45 785
06/12/2024 $57.32 $58.31 $57.37 $57.43 0
05/12/2024 $57.32 $57.41 $57.30 $57.37 1,464
04/12/2024 $57.28 $57.37 $57.28 $57.29 7,503
03/12/2024 $57.29 $57.30 $57.28 $57.28 424
02/12/2024 $57.28 $57.33 $57.28 $57.29 3,036
29/11/2024 $57.31 $57.35 $57.15 $57.15 8,578
28/11/2024 $57.43 $57.43 $57.28 $57.28 120
27/11/2024 $57.27 $57.33 $57.12 $57.12 2,582
26/11/2024 $57.25 $57.31 $57.10 $57.10 177,214
25/11/2024 $57.11 $57.24 $57.11 $57.11 2,930
22/11/2024 $57.28 $57.32 $57.26 $57.22 2,000
21/11/2024 $57.24 $57.26 $57.22 $57.22 23,310
20/11/2024 $57.25 $57.28 $57.16 $57.21 26,564
19/11/2024 $57.20 $57.21 $57.20 $57.21 670
18/11/2024 $57.36 $57.36 $57.19 $57.19 2,923
15/11/2024 $57.21 $57.24 $57.15 $57.19 213
14/11/2024 $57.40 $57.40 $57.16 $57.19 229
13/11/2024 $57.17 $57.17 $57.11 $57.17 1
12/11/2024 $57.17 $57.22 $57.09 $57.09 2,020
11/11/2024 $57.10 $57.20 $57.10 $57.14 6,180
08/11/2024 $57.25 $57.25 $57.07 $57.10 4,920
07/11/2024 $57.10 $57.12 $57.09 $57.08 2,215
06/11/2024 $57.50 $57.50 $57.06 $57.06 21,818
05/11/2024 $57.07 $57.09 $57.04 $57.08 2,914
04/11/2024 $56.97 $57.11 $56.96 $57.06 1,947
01/11/2024 $57.20 $57.23 $57.02 $57.03 796
31/10/2024 $57.08 $57.31 $57.08 $57.31 1,406
30/10/2024 $57.07 $57.11 $57.00 $57.03 11,699
29/10/2024 $57.07 $57.19 $57.02 $57.19 5,051
28/10/2024 $57.00 $57.01 $56.98 $56.98 12,135
25/10/2024 $56.64 $57.05 $56.64 $56.97 2,154
24/10/2024 $57.00 $57.04 $57.00 $56.95 7,796
23/10/2024 $56.64 $56.95 $56.64 $56.95 32
22/10/2024 $57.04 $57.07 $57.02 $57.01 9
21/10/2024 $57.04 $57.04 $56.96 $56.96 1,958
18/10/2024 $56.94 $57.00 $56.94 $56.94 5,859
17/10/2024 $56.92 $57.72 $56.02 $56.98 0
16/10/2024 $56.92 $56.98 $56.92 $56.92 39
15/10/2024 $56.92 $57.00 $56.91 $56.91 13,084
14/10/2024 $56.83 $56.93 $56.83 $56.92 9,538
11/10/2024 $56.88 $56.95 $56.88 $56.88 11,985
10/10/2024 $56.92 $56.92 $56.85 $56.85 29
09/10/2024 $56.65 $56.92 $56.65 $56.65 2,108
08/10/2024 $56.85 $56.93 $56.85 $56.90 3,683
07/10/2024 $56.83 $56.88 $56.83 $56.84 14,039
04/10/2024 $56.82 $56.86 $56.82 $56.85 18,163
03/10/2024 $57.42 $57.42 $56.81 $56.81 4,376
02/10/2024 $56.82 $56.85 $56.79 $56.78 5,658
01/10/2024 $56.80 $56.83 $56.76 $56.76 519
30/09/2024 $56.80 $56.86 $56.76 $56.76 9,760
27/09/2024 $56.79 $56.85 $56.73 $56.73 9,894
26/09/2024 $56.79 $56.82 $56.74 $56.74 32,481
25/09/2024 $56.83 $56.83 $56.76 $56.77 3,965
24/09/2024 $56.75 $56.80 $56.75 $56.80 805
23/09/2024 $56.76 $56.79 $56.74 $56.76 6,523
20/09/2024 $56.72 $56.78 $56.69 $56.75 5,744
19/09/2024 $56.76 $56.79 $56.72 $56.73 1,491
18/09/2024 $56.77 $56.77 $56.70 $56.73 4,691
17/09/2024 $56.70 $56.76 $56.69 $56.76 3,479
16/09/2024 $56.74 $56.74 $56.68 $56.67 8,735
13/09/2024 $56.77 $56.77 $56.69 $56.70 35
12/09/2024 $56.72 $56.72 $56.67 $56.70 15,635
11/09/2024 $56.80 $56.80 $56.63 $56.63 4,497
10/09/2024 $56.68 $56.68 $56.63 $56.63 328
09/09/2024 $56.69 $56.69 $56.63 $56.63 3,174
06/09/2024 $56.64 $56.66 $56.58 $56.58 19,779
05/09/2024 $56.61 $56.67 $56.50 $56.49 43,136
04/09/2024 $56.61 $56.61 $56.59 $56.58 2,803
03/09/2024 $56.58 $56.71 $56.56 $56.61 80,036
02/09/2024 $56.48 $56.83 $56.47 $56.62 2,844
30/08/2024 $56.59 $56.62 $56.50 $56.62 2,064
29/08/2024 $56.58 $56.81 $56.58 $56.81 213
28/08/2024 $56.61 $56.62 $56.56 $56.62 38,932
27/08/2024 $56.55 $56.63 $56.55 $56.63 7,804
26/08/2024 $56.53 $56.64 $56.53 $56.58 1,602
23/08/2024 $56.53 $56.64 $56.53 $56.58 1,602
22/08/2024 $56.53 $56.64 $56.53 $56.58 1,602
21/08/2024 $56.50 $56.58 $56.50 $56.55 2,515
20/08/2024 $56.48 $56.54 $56.47 $56.51 3,320
19/08/2024 $56.47 $56.53 $56.47 $56.44 1,358
16/08/2024 $56.70 $56.70 $56.45 $56.44 810
15/08/2024 $56.46 $56.57 $56.44 $56.51 11,454
14/08/2024 $56.45 $56.45 $56.43 $56.43 21,112
13/08/2024 $56.50 $56.50 $56.41 $56.44 1,709
12/08/2024 $56.42 $56.47 $56.40 $56.43 10,628
09/08/2024 $56.37 $56.43 $56.27 $56.42 6,991
08/08/2024 $56.37 $56.43 $56.37 $56.42 983
07/08/2024 $56.37 $56.39 $56.34 $56.37 1,859
06/08/2024 $56.40 $56.40 $56.34 $56.37 42,930
05/08/2024 $56.35 $56.36 $56.08 $56.25 4,495
02/08/2024 $56.20 $56.42 $56.20 $56.42 1,489
01/08/2024 $56.39 $56.43 $56.38 $56.31 1,587
31/07/2024 $56.36 $56.40 $56.32 $56.31 4,492
30/07/2024 $56.40 $56.40 $56.33 $56.33 3,540
29/07/2024 $56.39 $56.39 $56.34 $56.35 874
26/07/2024 $56.33 $56.37 $56.29 $56.32 1,096
25/07/2024 $56.36 $56.36 $56.32 $56.32 200
24/07/2024 $56.35 $56.35 $56.22 $56.27 3,180
23/07/2024 $56.31 $56.38 $56.30 $56.34 1,615
22/07/2024 $56.20 $56.32 $56.20 $56.31 640
19/07/2024 $56.26 $56.31 $56.26 $56.31 1,153
18/07/2024 $56.39 $56.49 $56.28 $56.33 4,014

Market data

Select a section