Market data

Select a section

Wisdomtree Issuer icav Wt USD Float Rate Tb Ucits ETF USD

(USFR)
Sector: n/a
$50.46
$0.01 0.01
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $50.92 $51.14 $50.38 $50.46 5,173
16/01/2025 $50.44 $50.54 $50.46 $50.46 2
15/01/2025 $50.44 $50.50 $50.40 $50.46 153
14/01/2025 $50.58 $50.58 $50.35 $50.40 1,593
13/01/2025 $50.56 $50.56 $50.36 $50.42 2,003
10/01/2025 $50.35 $50.60 $50.32 $50.40 2,422
09/01/2025 $50.42 $50.44 $50.40 $50.44 5,372
08/01/2025 $50.40 $50.43 $50.39 $50.39 5
07/01/2025 $50.39 $50.52 $50.33 $50.40 506
06/01/2025 $50.54 $50.54 $50.30 $50.35 1,302
03/01/2025 $50.35 $50.41 $50.30 $50.38 443
02/01/2025 $50.96 $50.98 $50.86 $50.91 1,690
01/01/2025 $50.94 $50.94 $50.90 $50.90 1
31/12/2024 $50.94 $50.94 $50.90 $50.90 1
30/12/2024 $50.94 $51.01 $50.83 $50.90 14,013
27/12/2024 $51.00 $51.00 $50.77 $50.92 13,925
26/12/2024 $50.80 $51.03 $50.79 $50.85 5,043
25/12/2024 $50.80 $51.03 $50.79 $50.85 5,043
24/12/2024 $50.80 $51.03 $50.79 $50.85 5,043
23/12/2024 $50.66 $50.94 $50.66 $50.71 824
20/12/2024 $50.78 $50.88 $50.75 $50.79 738
19/12/2024 $50.82 $50.82 $50.77 $50.82 100
18/12/2024 $50.82 $50.83 $50.79 $50.79 2,187
17/12/2024 $50.97 $50.97 $50.73 $50.83 1,270
16/12/2024 $50.72 $50.84 $50.72 $50.78 44
13/12/2024 $50.73 $50.81 $50.72 $50.81 2,067
12/12/2024 $50.75 $50.81 $50.72 $50.76 65
11/12/2024 $50.75 $50.79 $50.57 $50.74 364
10/12/2024 $50.68 $50.72 $50.65 $50.72 114
09/12/2024 $50.58 $50.90 $50.58 $50.74 795
06/12/2024 $50.54 $50.86 $50.54 $50.71 471
05/12/2024 $50.74 $50.77 $50.67 $50.71 667
04/12/2024 $50.71 $50.73 $50.64 $50.69 173
03/12/2024 $50.66 $50.73 $50.63 $50.69 1,179
02/12/2024 $50.57 $50.74 $50.52 $50.69 2,626
29/11/2024 $50.64 $50.69 $50.64 $50.69 726
28/11/2024 $50.68 $50.70 $50.63 $50.65 782
27/11/2024 $50.89 $51.15 $50.67 $50.67 970
26/11/2024 $50.61 $50.83 $50.61 $50.65 718
25/11/2024 $50.61 $50.73 $50.61 $50.65 202
22/11/2024 $50.65 $50.71 $50.57 $50.62 10,944
21/11/2024 $50.59 $50.72 $50.55 $50.62 635
20/11/2024 $50.45 $50.67 $50.45 $50.54 1,598
19/11/2024 $50.57 $50.57 $50.54 $50.54 17
18/11/2024 $50.62 $50.67 $50.55 $50.54 805
15/11/2024 $50.40 $50.72 $50.39 $50.60 87
14/11/2024 $50.53 $50.64 $50.50 $50.60 11,928
13/11/2024 $50.53 $50.56 $50.47 $50.53 753
12/11/2024 $50.30 $50.53 $49.97 $50.53 2,261
11/11/2024 $50.71 $50.71 $50.48 $50.57 1,862
08/11/2024 $50.34 $50.57 $50.34 $50.47 13
07/11/2024 $50.48 $50.51 $50.48 $50.51 598
06/11/2024 $50.46 $50.48 $50.31 $50.48 1,093
05/11/2024 $50.60 $50.60 $50.42 $50.42 1,568
04/11/2024 $50.33 $50.66 $50.33 $50.48 81
01/11/2024 $50.50 $50.55 $50.46 $50.46 264
31/10/2024 $50.47 $50.47 $50.42 $50.44 2,600
30/10/2024 $50.41 $50.53 $50.39 $50.44 782
29/10/2024 $50.41 $50.45 $50.41 $50.44 200
28/10/2024 $50.30 $50.51 $50.30 $50.42 220
25/10/2024 $50.37 $50.64 $50.34 $50.37 11
24/10/2024 $50.49 $50.56 $50.35 $50.38 109
23/10/2024 $50.79 $50.79 $50.37 $50.38 323
22/10/2024 $50.43 $50.43 $50.39 $50.38 87
21/10/2024 $50.40 $50.47 $50.35 $50.38 76
18/10/2024 $50.74 $50.74 $50.30 $50.35 756
17/10/2024 $50.34 $50.59 $50.34 $50.37 0
16/10/2024 $50.34 $50.41 $50.30 $50.33 1,920
15/10/2024 $50.40 $50.69 $50.32 $50.32 5,593
14/10/2024 $50.32 $50.41 $50.32 $50.37 2,809
11/10/2024 $50.29 $50.66 $50.29 $50.33 257
10/10/2024 $50.30 $50.44 $50.28 $50.44 710
09/10/2024 $50.31 $50.80 $50.29 $50.29 521
08/10/2024 $50.30 $50.79 $50.30 $50.31 161
07/10/2024 $50.30 $50.30 $50.21 $50.27 265
04/10/2024 $50.62 $50.63 $50.22 $50.24 1,379
03/10/2024 $50.40 $50.40 $50.11 $50.11 673
02/10/2024 $50.95 $50.95 $50.89 $50.92 15,144
01/10/2024 $50.87 $50.90 $50.85 $50.85 247
30/09/2024 $50.89 $50.98 $50.88 $50.88 210
27/09/2024 $50.89 $50.90 $50.86 $50.88 897
26/09/2024 $50.89 $50.89 $50.86 $50.88 707
25/09/2024 $50.89 $50.89 $50.78 $50.78 7,302
24/09/2024 $50.85 $50.88 $50.68 $50.67 12,173
23/09/2024 $50.87 $50.90 $50.81 $50.85 222
20/09/2024 $50.82 $51.19 $50.82 $50.83 7,708
19/09/2024 $50.91 $50.94 $50.87 $50.87 84
18/09/2024 $50.86 $51.02 $50.67 $50.94 0
17/09/2024 $50.86 $51.16 $50.79 $50.83 2
16/09/2024 $50.86 $50.89 $50.83 $50.83 420
13/09/2024 $50.84 $50.89 $50.70 $51.00 1,838
12/09/2024 $50.81 $51.00 $50.81 $50.78 407
11/09/2024 $51.16 $51.16 $50.75 $50.60 252
10/09/2024 $50.79 $51.12 $50.60 $50.60 21,499
09/09/2024 $50.73 $51.05 $50.71 $50.71 72
06/09/2024 $50.87 $50.89 $50.55 $50.78 0
05/09/2024 $50.87 $50.87 $50.70 $50.70 838
04/09/2024 $50.76 $51.23 $50.75 $50.87 333
03/09/2024 $50.74 $50.79 $50.71 $50.71 454
02/09/2024 $50.81 $50.81 $50.66 $50.69 103
30/08/2024 $50.73 $50.73 $50.68 $50.69 1,798
29/08/2024 $50.71 $50.71 $50.65 $50.65 100
28/08/2024 $50.80 $50.80 $50.66 $50.68 2,253
27/08/2024 $50.32 $50.94 $50.32 $50.69 30
26/08/2024 $50.71 $50.92 $50.71 $50.92 323
23/08/2024 $50.71 $50.92 $50.71 $50.92 323
22/08/2024 $50.71 $50.92 $50.71 $50.92 323
21/08/2024 $50.69 $50.69 $50.64 $50.64 8
20/08/2024 $50.65 $50.74 $50.56 $50.74 10,094
19/08/2024 $50.68 $50.80 $50.61 $50.61 4,597
16/08/2024 $50.66 $50.66 $50.57 $50.59 2,978
15/08/2024 $50.58 $50.71 $50.53 $50.54 0
14/08/2024 $50.58 $50.64 $50.60 $50.60 0
13/08/2024 $50.58 $50.63 $50.47 $50.57 0
12/08/2024 $50.58 $50.59 $50.55 $50.54 35
09/08/2024 $50.79 $50.79 $50.48 $50.53 211
08/08/2024 $50.48 $50.53 $50.53 $50.53 5
07/08/2024 $50.48 $50.50 $50.48 $50.50 3
06/08/2024 $50.46 $50.46 $50.34 $50.43 134
05/08/2024 $50.32 $50.62 $50.32 $50.41 47,186
02/08/2024 $50.50 $50.79 $50.47 $50.47 42
01/08/2024 $50.50 $50.55 $50.50 $50.53 1,078
31/07/2024 $50.53 $50.53 $50.50 $50.49 231
30/07/2024 $50.47 $50.55 $50.47 $50.51 3,866
29/07/2024 $50.56 $50.57 $50.43 $50.49 376
26/07/2024 $50.48 $50.48 $50.42 $50.47 1,000
25/07/2024 $50.55 $50.63 $50.44 $50.47 6,617
24/07/2024 $50.49 $50.50 $50.49 $50.50 600
23/07/2024 $50.47 $50.49 $50.34 $50.47 0
22/07/2024 $50.47 $50.67 $50.45 $50.47 840
19/07/2024 $50.48 $50.50 $50.20 $50.44 457
18/07/2024 $50.59 $50.67 $50.37 $50.48 1,232

Market data

Select a section