Market data

Select a section

Wisdomtree Issuer icav Wt USD Float Rate Tb Ucits ETF USD

(USFR)
Sector: n/a
$50.87
$-0.08 -0.15
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $50.66 $50.66 $50.36 $50.44 502
16/07/2024 $50.20 $50.42 $50.20 $50.42 8
15/07/2024 $50.46 $50.49 $50.45 $50.44 660
12/07/2024 $50.35 $50.51 $50.35 $50.40 7,184
11/07/2024 $50.42 $50.42 $50.41 $50.41 111
10/07/2024 $50.40 $50.40 $50.16 $50.40 0
09/07/2024 $50.40 $50.60 $50.32 $50.38 85
08/07/2024 $50.60 $50.60 $50.30 $50.39 110
05/07/2024 $51.06 $51.02 $50.38 $50.38 0
04/07/2024 $51.06 $51.09 $51.02 $51.01 339
03/07/2024 $51.07 $51.07 $50.96 $50.99 15,060
02/07/2024 $50.77 $51.22 $50.76 $51.22 6,453
01/07/2024 $50.96 $51.02 $50.96 $50.99 4,686
28/06/2024 $50.72 $50.97 $50.93 $50.93 50
27/06/2024 $50.72 $50.93 $50.72 $50.93 4
26/06/2024 $50.96 $50.96 $50.93 $50.92 200
25/06/2024 $50.97 $50.94 $50.84 $50.94 1,631
24/06/2024 $50.97 $51.00 $50.93 $50.93 416
21/06/2024 $50.95 $51.14 $50.92 $50.92 591
20/06/2024 $50.87 $50.92 $50.87 $50.92 1,209
19/06/2024 $50.95 $50.95 $50.93 $50.93 1,965
18/06/2024 $50.94 $50.94 $50.91 $50.90 211
17/06/2024 $50.92 $51.06 $50.82 $50.89 1,192
14/06/2024 $50.83 $50.89 $50.79 $50.82 3,003
13/06/2024 $50.84 $51.04 $50.59 $50.81 0
12/06/2024 $50.84 $50.89 $50.79 $50.84 53
11/06/2024 $50.84 $50.88 $50.77 $50.83 0
10/06/2024 $50.84 $50.86 $50.81 $50.81 26
07/06/2024 $50.84 $50.84 $50.81 $50.81 430
06/06/2024 $50.80 $50.89 $50.80 $50.84 9,844
05/06/2024 $50.80 $50.80 $50.78 $50.78 23
04/06/2024 $50.60 $50.77 $50.73 $50.77 17
03/06/2024 $50.60 $50.80 $50.60 $50.60 237
31/05/2024 $50.70 $50.79 $50.70 $50.75 1,295
30/05/2024 $50.74 $50.75 $50.68 $50.74 885
29/05/2024 $50.93 $50.80 $50.69 $50.72 0
28/05/2024 $50.93 $50.93 $50.74 $50.74 87
27/05/2024 $50.67 $50.73 $50.60 $50.72 366
24/05/2024 $50.67 $50.73 $50.60 $50.72 366
23/05/2024 $50.67 $50.88 $50.69 $50.72 0
22/05/2024 $50.67 $50.76 $50.67 $50.71 245
21/05/2024 $50.65 $50.77 $50.68 $50.68 0
20/05/2024 $50.65 $50.74 $50.62 $50.67 36
17/05/2024 $50.65 $50.69 $50.62 $50.69 3,190
16/05/2024 $50.73 $50.73 $50.61 $50.67 1,030
15/05/2024 $50.62 $50.65 $50.62 $50.65 1,241
14/05/2024 $50.61 $50.71 $50.60 $50.66 4,509
13/05/2024 $50.65 $50.73 $50.60 $50.65 1,414
10/05/2024 $50.64 $50.73 $50.51 $50.65 0
09/05/2024 $50.64 $50.65 $50.59 $50.63 601
08/05/2024 $50.70 $50.70 $50.58 $50.69 369
07/05/2024 $50.72 $50.72 $50.58 $50.63 2,750
06/05/2024 $51.00 $51.00 $50.55 $50.63 1,519
03/05/2024 $51.00 $51.00 $50.55 $50.63 1,519
02/05/2024 $50.56 $50.62 $50.56 $50.62 263
01/05/2024 $50.19 $50.57 $50.19 $50.56 814
30/04/2024 $50.56 $50.59 $50.50 $50.54 12,050
29/04/2024 $50.56 $50.59 $50.45 $50.53 459
26/04/2024 $50.58 $50.57 $50.46 $50.52 286
25/04/2024 $50.58 $50.58 $50.43 $50.50 665
24/04/2024 $50.54 $50.59 $50.43 $50.51 35
23/04/2024 $50.51 $50.51 $50.44 $50.50 0
22/04/2024 $50.51 $50.56 $50.50 $50.49 813
19/04/2024 $50.42 $50.50 $50.42 $50.49 15,301
18/04/2024 $50.42 $50.52 $50.38 $50.47 95
17/04/2024 $50.36 $50.44 $50.33 $50.44 98
16/04/2024 $50.38 $50.42 $50.38 $50.42 506
15/04/2024 $50.38 $50.51 $50.38 $50.42 125
12/04/2024 $50.45 $50.59 $50.34 $50.42 1,372
11/04/2024 $50.35 $50.40 $50.31 $50.40 2
10/04/2024 $50.39 $50.46 $50.30 $50.38 2,255
09/04/2024 $50.49 $50.41 $50.39 $50.39 0
08/04/2024 $50.49 $50.49 $50.37 $50.40 1,463
05/04/2024 $50.39 $50.48 $50.39 $50.40 1,563
04/04/2024 $51.06 $50.40 $50.39 $50.38 5
03/04/2024 $51.06 $51.06 $51.01 $51.01 2,573
02/04/2024 $51.04 $51.06 $50.90 $51.01 9,048
01/04/2024 $50.93 $51.06 $51.01 $51.01 2
29/03/2024 $50.93 $51.06 $51.01 $51.01 2
28/03/2024 $50.93 $51.06 $51.01 $51.01 2
27/03/2024 $50.93 $51.00 $50.93 $51.00 694
26/03/2024 $50.94 $50.96 $50.84 $50.94 747
25/03/2024 $50.93 $50.94 $50.84 $50.94 2,329
22/03/2024 $50.93 $50.96 $50.88 $50.88 2,304
21/03/2024 $50.88 $50.94 $50.84 $50.89 639
20/03/2024 $50.90 $50.84 $50.80 $50.83 550

Market data

Select a section