Market data

Select a section

Wisdomtree Issuer icav Wt USD Float Rate Tb Ucits ETF USD

(USFR)
Sector: n/a
$50.24
$-0.07 -0.13
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $50.91 $50.91 $50.24 $50.24 32
09/04/2025 $50.36 $50.36 $50.17 $50.31 186
08/04/2025 $50.35 $50.35 $50.00 $50.00 104
07/04/2025 $50.06 $50.63 $49.21 $50.26 6,856
04/04/2025 $50.35 $50.35 $50.23 $50.22 465
03/04/2025 $50.28 $50.47 $50.28 $50.35 1,098
02/04/2025 $50.89 $51.01 $50.72 $51.01 16
01/04/2025 $50.80 $51.04 $50.80 $50.80 138
31/03/2025 $50.85 $50.90 $50.80 $50.87 372
28/03/2025 $50.85 $50.89 $50.79 $50.87 684
27/03/2025 $50.85 $50.92 $50.85 $50.85 181
26/03/2025 $50.83 $50.92 $50.84 $50.83 1
25/03/2025 $50.83 $50.87 $50.80 $50.79 9,963
24/03/2025 $50.84 $50.89 $50.53 $50.83 1,161
21/03/2025 $50.82 $50.84 $50.82 $50.83 2,000
20/03/2025 $50.65 $50.78 $50.65 $50.73 753
19/03/2025 $50.80 $50.81 $50.80 $50.81 14
18/03/2025 $50.76 $50.81 $50.76 $50.81 100
17/03/2025 $50.92 $50.81 $50.62 $50.81 5,004
14/03/2025 $50.92 $50.92 $50.73 $50.76 13,547
13/03/2025 $50.91 $50.91 $50.73 $50.73 813
12/03/2025 $50.75 $50.82 $50.69 $50.71 2,174
11/03/2025 $50.93 $50.93 $50.73 $50.78 1,640
10/03/2025 $50.71 $50.88 $50.57 $50.72 5,040
07/03/2025 $50.70 $50.79 $50.57 $50.79 673
06/03/2025 $50.76 $50.76 $50.68 $50.73 801
05/03/2025 $50.65 $50.83 $50.63 $50.67 732
04/03/2025 $50.89 $50.89 $50.69 $50.69 900
03/03/2025 $50.73 $50.78 $50.59 $50.71 28
28/02/2025 $50.71 $50.76 $50.64 $50.71 4,294
27/02/2025 $50.71 $50.78 $50.64 $50.69 2
26/02/2025 $50.71 $50.83 $50.70 $50.71 1,487
25/02/2025 $50.64 $50.80 $50.63 $50.71 574
24/02/2025 $50.65 $50.83 $50.63 $50.67 396
21/02/2025 $50.55 $50.69 $50.55 $50.67 542
20/02/2025 $50.65 $50.68 $50.51 $50.68 1
19/02/2025 $50.65 $50.71 $50.63 $50.66 3
18/02/2025 $50.65 $50.73 $50.50 $50.65 63
17/02/2025 $50.58 $50.65 $50.57 $50.64 7
14/02/2025 $50.58 $50.69 $50.50 $50.60 743
13/02/2025 $50.77 $50.77 $50.50 $50.68 4,142
12/02/2025 $50.57 $50.67 $50.53 $50.60 49
11/02/2025 $50.56 $50.57 $50.53 $50.57 13
10/02/2025 $50.56 $50.61 $50.53 $50.60 321
07/02/2025 $50.31 $50.59 $50.31 $50.58 991
06/02/2025 $50.54 $50.73 $50.55 $50.56 2
05/02/2025 $50.54 $50.59 $50.41 $50.56 4,979
04/02/2025 $50.57 $50.60 $50.52 $50.56 237
03/02/2025 $50.55 $50.61 $50.46 $50.56 178
31/01/2025 $50.52 $50.60 $50.53 $50.53 0
30/01/2025 $50.52 $50.55 $50.46 $50.53 393
29/01/2025 $50.48 $50.52 $50.45 $50.51 99
28/01/2025 $50.52 $50.52 $50.47 $50.49 477
27/01/2025 $50.47 $50.53 $50.46 $50.49 3,103
24/01/2025 $50.52 $50.52 $50.45 $50.47 4,376
23/01/2025 $50.31 $50.53 $50.31 $50.47 1,572
22/01/2025 $50.44 $50.50 $50.44 $50.49 1,104
21/01/2025 $50.44 $50.59 $50.41 $50.49 595
20/01/2025 $50.42 $50.51 $50.42 $50.44 423
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

Market data

Select a section