Market data

Select a section

Wisdomtree Issuer icav FR T-Bond Ucits ETFUSDACC

(TFRP)
Sector: n/a
4,287.25p
-9.00p -0.21
Last updated: 14:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 4,364.50p 4,349.50p 4,315.50p 4,330.50p 35
16/07/2024 4,364.50p 4,364.50p 4,329.50p 4,346.00p 4
15/07/2024 4,364.50p 4,356.50p 4,325.00p 4,337.00p 18
12/07/2024 4,364.50p 4,370.50p 4,332.50p 4,332.50p 46
11/07/2024 4,388.00p 4,389.50p 4,348.50p 4,356.00p 6
10/07/2024 4,388.00p 4,410.00p 4,381.25p 4,381.25p 24
09/07/2024 4,388.00p 4,404.00p 4,401.00p 4,401.00p 1
08/07/2024 4,388.00p 4,412.50p 4,375.00p 4,385.75p 52
05/07/2024 4,387.50p 4,421.50p 4,275.00p 4,387.50p 491
04/07/2024 4,447.00p 4,412.00p 4,391.00p 4,402.25p 8
03/07/2024 4,447.00p 4,447.00p 4,400.00p 4,400.00p 232
02/07/2024 4,449.00p 4,465.00p 4,431.00p 4,431.00p 678
01/07/2024 4,446.50p 4,447.50p 4,417.00p 4,445.25p 619
28/06/2024 4,443.50p 4,457.00p 4,425.00p 4,443.00p 375
27/06/2024 4,443.50p 4,459.00p 4,438.00p 4,459.00p 46
26/06/2024 4,443.00p 4,447.50p 4,408.00p 4,447.50p 52
25/06/2024 4,439.00p 4,439.00p 4,410.50p 4,428.25p 27
24/06/2024 4,450.00p 4,451.00p 4,416.00p 4,443.00p 66
21/06/2024 4,444.00p 4,446.50p 4,432.00p 4,443.25p 40
20/06/2024 4,420.50p 4,426.00p 4,396.00p 4,425.75p 35
19/06/2024 4,422.00p 4,421.50p 4,389.00p 4,409.00p 10
18/06/2024 4,422.00p 4,432.50p 4,415.50p 4,418.50p 47
17/06/2024 4,440.50p 4,440.50p 4,401.50p 4,440.00p 74
14/06/2024 4,390.00p 4,420.00p 4,379.00p 4,414.75p 13
13/06/2024 4,381.00p 4,405.50p 4,378.50p 4,405.50p 58
12/06/2024 4,406.00p 4,410.50p 4,362.75p 4,362.75p 161
11/06/2024 4,406.00p 4,423.50p 4,393.00p 4,423.50p 56
10/06/2024 4,388.50p 4,410.00p 4,400.00p 4,400.00p 28
07/06/2024 4,388.50p 4,406.00p 4,368.50p 4,400.00p 7
06/06/2024 4,388.50p 4,388.50p 4,378.50p 4,381.25p 17
05/06/2024 4,388.50p 4,399.00p 4,384.50p 4,384.50p 35
04/06/2024 4,383.00p 4,392.00p 4,358.00p 4,376.25p 96
03/06/2024 4,382.00p 4,404.50p 4,374.50p 4,374.50p 13
31/05/2024 4,382.00p 4,400.00p 4,382.00p 4,395.50p 724
30/05/2024 4,422.00p 4,424.00p 4,384.50p 4,388.00p 36
29/05/2024 4,392.50p 4,395.50p 4,373.50p 4,395.50p 9
28/05/2024 4,392.50p 4,393.00p 4,368.50p 4,380.00p 117
27/05/2024 4,404.00p 4,407.50p 4,387.00p 4,391.00p 30
24/05/2024 4,404.00p 4,407.50p 4,387.00p 4,391.00p 30
23/05/2024 4,390.50p 4,405.00p 4,376.50p 4,396.25p 7
22/05/2024 4,390.50p 4,396.00p 4,380.00p 4,395.00p 419
21/05/2024 4,411.00p 4,407.00p 4,386.50p 4,391.00p 41
20/05/2024 4,411.00p 4,411.00p 4,390.00p 4,395.75p 734
17/05/2024 4,420.50p 4,420.50p 4,399.50p 4,403.50p 97
16/05/2024 4,427.50p 4,420.00p 4,387.00p 4,405.75p 11
15/05/2024 4,427.50p 4,463.50p 4,409.50p 4,409.50p 2,564
14/05/2024 4,459.50p 4,461.00p 4,429.61p 4,441.00p 3,464
13/05/2024 4,459.00p 4,484.50p 4,437.00p 4,446.25p 63
10/05/2024 4,472.00p 4,467.50p 4,417.00p 4,459.75p 2,284
09/05/2024 4,472.00p 4,519.50p 4,458.50p 4,458.75p 317
08/05/2024 4,464.50p 4,474.50p 4,462.00p 4,463.50p 206
07/05/2024 4,454.00p 4,454.50p 4,436.50p 4,440.50p 795
06/05/2024 4,447.00p 4,469.00p 4,416.00p 4,444.75p 191
03/05/2024 4,447.00p 4,469.00p 4,416.00p 4,444.75p 191
02/05/2024 4,479.00p 4,483.00p 4,427.50p 4,462.00p 6,880
01/05/2024 4,464.50p 4,500.00p 4,453.00p 4,463.75p 71
30/04/2024 4,451.50p 4,455.00p 4,449.25p 4,449.25p 32
29/04/2024 4,452.00p 4,454.00p 4,434.00p 4,436.75p 106
26/04/2024 4,454.50p 4,473.00p 4,447.53p 4,473.00p 4,907
25/04/2024 4,477.50p 4,464.18p 4,452.50p 4,453.75p 211
24/04/2024 4,477.50p 4,480.50p 4,466.50p 4,475.75p 6,788
23/04/2024 4,504.00p 4,496.50p 4,473.00p 4,473.00p 1
22/04/2024 4,504.00p 4,524.50p 4,488.50p 4,516.00p 3,110
19/04/2024 4,487.00p 4,487.00p 4,467.34p 4,481.75p 5,721
18/04/2024 4,460.50p 4,471.00p 4,458.50p 4,467.50p 65
17/04/2024 4,463.50p 4,469.50p 4,450.50p 4,469.50p 7,724
16/04/2024 4,473.50p 4,475.50p 4,455.50p 4,475.50p 78
15/04/2024 4,458.50p 4,464.00p 4,444.00p 4,464.00p 152
12/04/2024 4,443.50p 4,470.00p 4,443.50p 4,461.50p 1,689
11/04/2024 4,425.00p 4,438.00p 4,422.00p 4,431.00p 4,663
10/04/2024 4,380.00p 4,423.00p 4,372.50p 4,423.00p 71
09/04/2024 4,389.50p 4,393.50p 4,365.50p 4,380.50p 52
08/04/2024 4,399.50p 4,405.50p 4,389.50p 4,389.50p 194
05/04/2024 4,393.50p 4,425.50p 4,390.00p 4,399.50p 249
04/04/2024 4,417.00p 4,390.50p 4,381.00p 4,383.00p 4
03/04/2024 4,417.00p 4,417.00p 4,390.00p 4,391.50p 103
02/04/2024 4,425.00p 4,433.50p 4,395.50p 4,411.50p 238
01/04/2024 4,395.00p 4,402.00p 4,387.00p 4,387.00p 13
29/03/2024 4,395.00p 4,402.00p 4,387.00p 4,387.00p 13
28/03/2024 4,395.00p 4,402.00p 4,387.00p 4,387.00p 13
27/03/2024 4,395.00p 4,421.50p 4,385.00p 4,390.75p 392
26/03/2024 4,389.50p 4,394.00p 4,367.50p 4,386.25p 80
25/03/2024 4,397.50p 4,397.50p 4,378.50p 4,378.50p 81
22/03/2024 4,340.00p 4,397.00p 4,389.00p 4,392.25p 3
21/03/2024 4,340.00p 4,369.00p 4,337.00p 4,369.00p 32
20/03/2024 4,364.50p 4,365.00p 4,351.00p 4,351.00p 21

Market data

Select a section