Market data

Select a section

Wisdomtree Issuer icav FR T-Bond Ucits ETFUSDACC

(TFRP)
Sector: n/a
4,729.25p
12.00p 0.25
Last updated: 16:55:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,730.00p 4,747.00p 4,719.50p 4,729.25p 91
16/01/2025 4,730.00p 4,734.50p 4,705.00p 4,713.00p 1,137
15/01/2025 4,738.50p 4,731.50p 4,690.00p 4,713.00p 1,280
14/01/2025 4,738.50p 4,748.00p 4,716.50p 4,725.00p 104
13/01/2025 4,760.00p 4,764.99p 4,733.50p 4,745.25p 2,133
10/01/2025 4,717.50p 4,730.00p 4,675.00p 4,723.75p 435
09/01/2025 4,709.50p 4,709.50p 4,679.50p 4,692.50p 1,692
08/01/2025 4,605.50p 4,672.50p 4,604.50p 4,667.00p 159
07/01/2025 4,603.50p 4,614.25p 4,577.00p 4,614.25p 255
06/01/2025 4,642.00p 4,642.00p 4,596.50p 4,596.75p 225
03/01/2025 4,657.00p 4,657.00p 4,628.50p 4,638.50p 94
02/01/2025 4,611.50p 4,655.50p 4,606.00p 4,655.25p 63
01/01/2025 4,601.50p 4,602.00p 4,570.00p 4,593.00p 90
31/12/2024 4,601.50p 4,602.00p 4,570.00p 4,593.00p 90
30/12/2024 4,581.50p 4,605.50p 4,569.50p 4,605.50p 81
27/12/2024 4,603.00p 4,610.00p 4,566.50p 4,575.50p 111
26/12/2024 4,584.00p 4,599.00p 4,576.00p 4,585.50p 2
25/12/2024 4,584.00p 4,599.00p 4,576.00p 4,585.50p 2
24/12/2024 4,584.00p 4,599.00p 4,576.00p 4,585.50p 2
23/12/2024 4,584.00p 4,602.50p 4,562.50p 4,597.00p 67
20/12/2024 4,553.50p 4,614.50p 4,577.50p 4,577.50p 22
19/12/2024 4,553.50p 4,577.75p 4,537.00p 4,577.75p 6
18/12/2024 4,553.50p 4,537.00p 4,514.00p 4,531.00p 86
17/12/2024 4,553.50p 4,534.50p 4,517.50p 4,523.50p 32
16/12/2024 4,553.50p 4,562.00p 4,524.00p 4,531.25p 78
13/12/2024 4,550.50p 4,554.00p 4,540.00p 4,553.50p 162
12/12/2024 4,528.50p 4,531.00p 4,468.50p 4,523.00p 53
11/12/2024 4,532.00p 4,532.50p 4,496.00p 4,505.50p 59
10/12/2024 4,516.50p 4,516.50p 4,490.00p 4,504.50p 43
09/12/2024 4,511.00p 4,511.00p 4,485.75p 4,485.75p 45
06/12/2024 4,504.50p 4,506.50p 4,481.00p 4,504.50p 27
05/12/2024 4,504.50p 4,517.50p 4,490.00p 4,495.25p 41
04/12/2024 4,529.50p 4,531.00p 4,508.50p 4,512.75p 36
03/12/2024 4,534.50p 4,541.00p 4,513.50p 4,529.00p 11
02/12/2024 4,534.50p 4,545.00p 4,502.50p 4,538.75p 661
29/11/2024 4,525.00p 4,524.50p 4,511.50p 4,516.00p 3
28/11/2024 4,525.00p 4,543.00p 4,515.50p 4,537.50p 124
27/11/2024 4,566.50p 4,578.50p 4,523.00p 4,537.00p 72
26/11/2024 4,557.50p 4,580.00p 4,544.50p 4,564.75p 61
25/11/2024 4,560.00p 4,567.00p 4,548.50p 4,557.00p 56
22/11/2024 4,586.00p 4,591.00p 4,538.50p 4,543.00p 178
21/11/2024 4,524.00p 4,673.50p 4,381.00p 4,543.00p 575
20/11/2024 4,524.00p 4,529.50p 4,513.50p 4,529.50p 36
19/11/2024 4,547.00p 4,533.50p 4,501.50p 4,513.75p 31
18/11/2024 4,547.00p 4,547.00p 4,523.75p 4,523.75p 58
15/11/2024 4,519.50p 4,537.50p 4,519.50p 4,498.50p 139
14/11/2024 4,522.00p 4,528.00p 4,493.00p 4,498.50p 137
13/11/2024 4,466.00p 4,505.50p 4,475.00p 4,491.50p 19
12/11/2024 4,466.00p 4,600.50p 4,297.00p 4,479.25p 42
11/11/2024 4,446.00p 4,449.50p 4,419.00p 4,441.00p 70
08/11/2024 4,428.50p 4,438.00p 4,403.00p 4,421.00p 98
07/11/2024 4,419.50p 4,431.00p 4,377.50p 4,401.75p 59
06/11/2024 4,482.50p 4,482.50p 4,423.00p 4,439.50p 44
05/11/2024 4,425.50p 4,416.00p 4,383.50p 4,391.25p 25
04/11/2024 4,425.50p 4,425.50p 4,389.00p 4,413.25p 56
01/11/2024 4,441.50p 4,441.50p 4,396.50p 4,411.75p 72
31/10/2024 4,404.00p 4,443.50p 4,404.50p 4,435.75p 13
30/10/2024 4,404.00p 4,429.00p 4,353.00p 4,391.75p 31
29/10/2024 4,404.00p 4,434.00p 4,358.50p 4,391.75p 23
28/10/2024 4,404.00p 4,420.00p 4,384.00p 4,384.00p 67
25/10/2024 4,402.50p 4,432.50p 4,371.50p 4,396.00p 53
24/10/2024 4,402.50p 4,438.00p 4,399.50p 4,409.00p 43
23/10/2024 4,402.50p 4,428.50p 4,397.00p 4,409.00p 61
22/10/2024 4,369.00p 4,414.50p 4,354.50p 4,392.75p 8
21/10/2024 4,369.00p 4,403.50p 4,354.00p 4,392.50p 185
18/10/2024 4,369.00p 4,394.50p 4,363.50p 4,372.75p 71
17/10/2024 4,418.50p 4,418.50p 4,360.00p 4,384.00p 45
16/10/2024 4,386.00p 4,384.00p 4,382.00p 4,384.00p 5
15/10/2024 4,386.00p 4,397.50p 4,351.00p 4,354.25p 5
14/10/2024 4,386.00p 4,392.50p 4,358.58p 4,368.00p 606
11/10/2024 4,358.00p 4,372.00p 4,354.00p 4,369.50p 20
10/10/2024 4,358.00p 4,379.50p 4,310.50p 4,362.50p 52
09/10/2024 4,368.00p 4,377.00p 4,313.00p 4,348.25p 3
08/10/2024 4,368.00p 4,392.00p 4,335.50p 4,347.50p 11
07/10/2024 4,368.00p 4,368.00p 4,300.50p 4,345.75p 616
04/10/2024 4,269.50p 4,353.50p 4,293.50p 4,340.75p 12
03/10/2024 4,269.50p 4,351.00p 4,326.50p 4,345.00p 12
02/10/2024 4,269.50p 4,291.50p 4,276.50p 4,286.00p 19
01/10/2024 4,269.50p 4,281.00p 4,226.50p 4,281.00p 100
30/09/2024 4,261.50p 4,265.00p 4,227.50p 4,239.75p 41
27/09/2024 4,239.00p 4,273.50p 4,205.50p 4,238.00p 48
26/09/2024 4,243.50p 4,279.50p 4,232.25p 4,232.25p 134
25/09/2024 4,252.50p 4,259.50p 4,225.50p 4,254.00p 146
24/09/2024 4,256.50p 4,277.00p 4,251.00p 4,251.00p 45
23/09/2024 4,343.50p 4,284.00p 4,247.00p 4,253.00p 41
20/09/2024 4,343.50p 4,278.50p 4,261.50p 4,277.00p 8
19/09/2024 4,343.50p 4,288.00p 4,275.50p 4,296.25p 1
18/09/2024 4,343.50p 4,296.25p 4,295.00p 4,296.25p 3
17/09/2024 4,343.50p 4,308.50p 4,293.00p 4,308.50p 4
16/09/2024 4,343.50p 4,321.00p 4,293.50p 4,298.50p 44
13/09/2024 4,343.50p 4,344.00p 4,297.00p 4,338.50p 41
12/09/2024 4,320.50p 4,355.50p 4,336.00p 4,352.50p 7
11/09/2024 4,320.50p 4,363.00p 4,321.50p 4,337.25p 233
10/09/2024 4,320.50p 4,345.50p 4,337.25p 4,337.25p 4
09/09/2024 4,320.50p 4,334.75p 4,306.50p 4,334.75p 10
06/09/2024 4,320.50p 4,307.25p 4,281.00p 4,307.25p 2
05/09/2024 4,320.50p 4,324.00p 4,291.50p 4,297.25p 15
04/09/2024 4,320.50p 4,312.00p 4,308.50p 4,308.50p 3
03/09/2024 4,320.50p 4,328.00p 4,299.00p 4,325.50p 3
02/09/2024 4,320.50p 4,320.50p 4,295.00p 4,308.50p 70
30/08/2024 4,303.00p 4,318.00p 4,287.00p 4,308.50p 55
29/08/2024 4,343.00p 4,302.50p 4,279.00p 4,302.00p 11
28/08/2024 4,343.00p 4,297.00p 4,289.75p 4,289.75p 1
27/08/2024 4,343.00p 4,411.00p 4,283.50p 4,283.50p 8
26/08/2024 4,343.00p 4,337.50p 4,307.00p 4,322.75p 4
23/08/2024 4,343.00p 4,337.50p 4,307.00p 4,322.75p 4
22/08/2024 4,343.00p 4,337.50p 4,307.00p 4,322.75p 4
21/08/2024 4,343.00p 4,392.00p 4,326.75p 4,326.75p 58
20/08/2024 4,353.00p 4,451.50p 4,329.00p 4,342.50p 142
19/08/2024 4,373.00p 4,376.50p 4,346.50p 4,380.75p 44
16/08/2024 4,430.00p 4,404.00p 4,369.50p 4,380.75p 32
15/08/2024 4,430.00p 4,413.00p 4,377.50p 4,394.00p 33
14/08/2024 4,430.00p 4,399.00p 4,384.00p 4,399.00p 10
13/08/2024 4,430.00p 4,416.00p 4,403.50p 4,405.00p 6
12/08/2024 4,430.00p 4,439.50p 4,416.25p 4,416.25p 34
09/08/2024 4,427.50p 4,433.50p 4,416.00p 4,418.50p 31
08/08/2024 4,431.50p 4,440.00p 4,430.99p 4,435.00p 486
07/08/2024 4,434.50p 4,444.00p 4,427.54p 4,433.25p 53
06/08/2024 4,414.50p 4,446.50p 4,392.50p 4,434.50p 12
05/08/2024 4,414.50p 4,434.50p 4,391.00p 4,400.00p 1,418
02/08/2024 4,391.50p 4,558.50p 4,302.00p 4,402.75p 11
01/08/2024 4,391.50p 4,422.50p 4,391.50p 4,421.00p 43
31/07/2024 4,372.00p 4,407.00p 4,378.50p 4,392.25p 164
30/07/2024 4,372.00p 4,403.50p 4,380.50p 4,403.50p 5
29/07/2024 4,372.00p 4,398.00p 4,368.00p 4,394.50p 18
26/07/2024 4,372.00p 4,396.50p 4,363.50p 4,376.50p 4
25/07/2024 4,372.00p 4,385.50p 4,361.50p 4,376.50p 17
24/07/2024 4,372.00p 4,377.50p 4,362.00p 4,362.00p 8
23/07/2024 4,372.00p 4,378.50p 4,343.00p 4,365.25p 26
22/07/2024 4,372.00p 4,378.50p 4,346.00p 4,363.00p 38
19/07/2024 4,372.00p 4,381.00p 4,334.00p 4,381.00p 9
18/07/2024 4,342.00p 4,345.25p 4,315.50p 4,345.25p 75

Market data

Select a section