Market data

Select a section

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

(TFRN)
Sector: n/a
$58.58
$0.00 0.00
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $58.66 $58.79 $58.59 $58.58 0
30/05/2025 $58.66 $58.93 $58.59 $58.58 0
29/05/2025 $58.66 $58.94 $58.53 $58.53 11,043
28/05/2025 $58.66 $58.76 $58.51 $58.60 660
27/05/2025 $58.59 $58.94 $58.51 $58.62 759
26/05/2025 $58.49 $58.91 $58.49 $58.58 50
23/05/2025 $58.49 $58.91 $58.49 $58.58 50
22/05/2025 $58.11 $58.67 $58.11 $58.46 23,968
21/05/2025 $58.49 $58.66 $58.42 $58.54 39,047
20/05/2025 $58.47 $58.85 $58.52 $58.53 2,200
19/05/2025 $58.47 $58.84 $58.53 $58.53 0
16/05/2025 $58.47 $58.61 $58.48 $58.48 0
15/05/2025 $58.47 $58.60 $58.47 $58.47 120
14/05/2025 $58.45 $58.45 $58.41 $58.41 43
13/05/2025 $58.45 $58.47 $58.08 $58.47 1,830
12/05/2025 $58.86 $58.86 $58.10 $58.48 14,384
09/05/2025 $58.44 $58.46 $58.36 $58.42 75
08/05/2025 $58.44 $58.44 $58.40 $58.40 5,804
07/05/2025 $58.42 $58.75 $58.40 $58.40 11
06/05/2025 $58.75 $58.75 $58.19 $58.45 3,140
05/05/2025 $58.41 $58.73 $58.31 $58.31 98
02/05/2025 $58.41 $58.73 $58.31 $58.31 98
01/05/2025 $58.39 $58.58 $58.38 $58.43 668
30/04/2025 $58.40 $58.69 $58.32 $58.31 52
29/04/2025 $58.32 $59.02 $58.30 $58.36 18,100
28/04/2025 $58.00 $58.42 $58.00 $58.35 5,901
25/04/2025 $58.00 $58.42 $57.93 $58.35 250
24/04/2025 $58.38 $58.38 $58.19 $58.33 822
23/04/2025 $57.95 $58.66 $57.93 $58.32 48
22/04/2025 $57.95 $58.64 $57.94 $58.36 1,145
21/04/2025 $58.29 $58.63 $57.93 $58.13 4,490
18/04/2025 $58.29 $58.63 $57.93 $58.13 4,490
17/04/2025 $58.29 $58.63 $57.93 $58.13 4,490
16/04/2025 $57.92 $58.93 $57.25 $58.28 2,619
15/04/2025 $58.61 $58.61 $58.22 $58.27 376
14/04/2025 $57.91 $58.61 $57.84 $58.08 1,220
11/04/2025 $58.28 $58.35 $57.88 $57.97 416
10/04/2025 $58.35 $58.57 $57.86 $58.15 12,213
09/04/2025 $58.46 $58.61 $57.18 $58.04 2,151
08/04/2025 $56.20 $58.42 $56.20 $58.04 3,047
07/04/2025 $58.18 $58.55 $57.03 $57.91 5,434
04/04/2025 $58.15 $58.23 $57.83 $58.06 1,107
03/04/2025 $58.14 $58.35 $58.13 $58.17 739
02/04/2025 $57.83 $58.46 $57.83 $58.21 4,900
01/04/2025 $58.20 $58.51 $58.20 $58.21 190
31/03/2025 $58.12 $58.38 $58.03 $58.10 7,679
28/03/2025 $58.12 $58.22 $58.12 $58.15 1,725
27/03/2025 $58.11 $58.23 $58.11 $58.13 1,738
26/03/2025 $58.16 $58.16 $58.12 $58.15 835
25/03/2025 $58.09 $58.20 $58.08 $58.12 3,047
24/03/2025 $58.15 $58.49 $58.06 $58.13 7,697
21/03/2025 $58.15 $58.32 $58.09 $58.09 9,630
20/03/2025 $58.07 $58.22 $58.07 $58.08 15,295
19/03/2025 $58.06 $58.19 $57.86 $58.10 18,482
18/03/2025 $58.11 $58.28 $58.11 $58.13 20
17/03/2025 $58.10 $58.26 $57.89 $58.00 1,397
14/03/2025 $58.02 $58.24 $58.04 $58.04 2,114
13/03/2025 $58.02 $58.07 $58.02 $58.05 9,119
12/03/2025 $58.25 $58.25 $58.01 $58.03 6,534
11/03/2025 $58.03 $58.21 $58.03 $58.10 68
10/03/2025 $58.07 $58.20 $57.84 $58.03 815
07/03/2025 $58.06 $58.07 $57.85 $57.85 1,029
06/03/2025 $58.22 $58.22 $57.93 $57.93 39,868
05/03/2025 $57.96 $58.13 $57.93 $57.93 4,837
04/03/2025 $57.91 $58.05 $57.91 $57.99 41,443
03/03/2025 $57.97 $58.06 $57.96 $57.99 1,824
28/02/2025 $58.01 $58.01 $58.00 $58.00 758
27/02/2025 $57.94 $58.08 $57.94 $58.00 5,605
26/02/2025 $57.93 $57.97 $57.92 $57.97 739
25/02/2025 $58.08 $57.99 $57.95 $57.96 9,890
24/02/2025 $58.08 $58.15 $57.86 $57.97 13,583
21/02/2025 $57.97 $57.97 $57.97 $57.97 4,173
20/02/2025 $57.91 $57.97 $57.91 $57.97 4,322
19/02/2025 $57.95 $57.95 $57.90 $57.92 3,503
18/02/2025 $57.88 $57.96 $57.87 $57.94 5,156
17/02/2025 $57.95 $57.99 $57.90 $57.90 24
14/02/2025 $57.91 $57.94 $57.85 $57.91 10,329
13/02/2025 $57.85 $57.90 $57.85 $57.90 1,038
12/02/2025 $57.90 $57.90 $57.82 $57.84 196
11/02/2025 $57.94 $58.05 $57.81 $57.81 1,847
10/02/2025 $57.88 $57.88 $57.80 $57.80 1,351
07/02/2025 $57.86 $57.88 $57.77 $57.81 14,834
06/02/2025 $58.24 $58.24 $57.81 $57.98 2,653
05/02/2025 $57.86 $57.98 $57.78 $57.98 4,024
04/02/2025 $57.76 $57.86 $57.73 $57.80 16
03/02/2025 $57.96 $57.96 $57.75 $57.80 41,434
31/01/2025 $57.88 $57.88 $57.80 $57.80 782
30/01/2025 $57.96 $57.96 $57.73 $57.80 12,559
29/01/2025 $57.95 $57.82 $57.72 $57.78 0
28/01/2025 $57.95 $57.95 $57.71 $57.76 913
27/01/2025 $57.95 $57.95 $57.73 $57.73 2,142
24/01/2025 $57.70 $57.76 $57.70 $57.72 7,219
23/01/2025 $57.74 $57.92 $57.68 $57.69 915
22/01/2025 $57.74 $57.74 $57.69 $57.89 270
21/01/2025 $57.67 $57.90 $57.67 $57.89 684
20/01/2025 $57.90 $57.90 $57.72 $57.89 2,173
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

Market data

Select a section