Market data

Select a section

Wisdomtree Multi Asset Issuer Public Limited Company Wisdomtree S&P 500 ...

(VIXL)
Sector: n/a
$18.44
$-0.14 -0.73
Last updated: 16:52:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $18.70 $18.77 $18.10 $18.44 5,261
16/01/2025 $18.80 $19.17 $18.34 $19.85 12,169
15/01/2025 $22.80 $23.24 $19.60 $19.85 15,605
14/01/2025 $23.00 $23.51 $22.10 $23.17 13,729
13/01/2025 $26.80 $27.94 $26.04 $26.57 3,536
10/01/2025 $22.83 $26.00 $22.81 $25.53 10,230
09/01/2025 $23.30 $23.30 $21.45 $21.45 4,901
08/01/2025 $22.20 $23.52 $21.57 $22.92 6,788
07/01/2025 $20.42 $21.10 $19.20 $20.75 1,168
06/01/2025 $20.02 $20.07 $19.10 $19.15 13,071
03/01/2025 $22.22 $22.47 $21.23 $21.23 1,937
02/01/2025 $21.41 $22.11 $20.87 $21.83 7,795
01/01/2025 $21.09 $21.84 $20.73 $20.73 2,766
31/12/2024 $21.09 $21.84 $20.73 $20.73 2,766
30/12/2024 $21.28 $24.24 $21.03 $21.13 9,090
27/12/2024 $19.56 $22.23 $18.70 $20.51 19,864
26/12/2024 $20.28 $20.40 $19.40 $20.12 1,598
25/12/2024 $20.28 $20.40 $19.40 $20.12 1,598
24/12/2024 $20.28 $20.40 $19.40 $20.12 1,598
23/12/2024 $23.50 $25.01 $23.36 $23.36 1,681
20/12/2024 $35.05 $40.07 $27.50 $27.57 18,375
19/12/2024 $28.12 $32.60 $26.54 $31.65 16,250
18/12/2024 $22.16 $22.30 $21.46 $21.46 2,710
17/12/2024 $21.88 $22.60 $21.54 $21.80 9,314
16/12/2024 $20.61 $20.80 $20.38 $20.78 1,015
13/12/2024 $19.91 $20.62 $19.91 $20.62 109
12/12/2024 $20.48 $20.50 $20.01 $20.01 2,853
11/12/2024 $20.67 $20.67 $19.46 $19.85 13,677
10/12/2024 $20.85 $20.85 $20.18 $20.28 5,892
09/12/2024 $19.79 $20.60 $19.76 $20.53 14,783
06/12/2024 $20.55 $20.55 $19.78 $20.10 5,147
05/12/2024 $20.72 $20.85 $20.50 $20.55 5,129
04/12/2024 $19.89 $20.10 $19.53 $20.10 7,707
03/12/2024 $20.39 $20.52 $20.39 $20.52 21
02/12/2024 $20.93 $20.93 $20.45 $20.45 2,129
29/11/2024 $21.13 $21.30 $20.60 $20.91 9,637
28/11/2024 $21.40 $21.58 $21.23 $21.23 255
27/11/2024 $22.40 $22.80 $21.80 $22.80 670
26/11/2024 $22.67 $23.17 $21.70 $21.70 4,319
25/11/2024 $23.13 $23.17 $22.79 $23.16 6,286
22/11/2024 $27.88 $27.88 $25.68 $27.20 1,717
21/11/2024 $26.56 $28.45 $25.80 $27.20 1,291
20/11/2024 $24.92 $29.12 $24.15 $28.88 6,285
19/11/2024 $27.00 $27.75 $23.66 $24.83 7,747
18/11/2024 $25.00 $25.27 $23.46 $23.46 4,494
15/11/2024 $23.61 $24.66 $22.90 $21.53 8,463
14/11/2024 $22.50 $22.50 $21.53 $21.53 2,006
13/11/2024 $24.00 $24.00 $22.83 $22.83 2,906
12/11/2024 $23.90 $24.45 $23.69 $23.69 2,132
11/11/2024 $23.19 $23.30 $22.94 $22.99 1,086
08/11/2024 $24.64 $24.64 $23.70 $24.17 4,447
07/11/2024 $25.60 $25.60 $24.09 $24.09 633
06/11/2024 $26.23 $27.64 $25.24 $25.49 8,444
05/11/2024 $37.24 $37.24 $33.50 $33.50 2,486
04/11/2024 $41.62 $41.62 $37.62 $38.26 940
01/11/2024 $42.50 $42.50 $38.74 $39.20 3,569
31/10/2024 $38.50 $42.19 $38.50 $41.96 3,884
30/10/2024 $34.77 $35.93 $34.77 $35.53 2,830
29/10/2024 $35.05 $35.10 $34.54 $34.54 389
28/10/2024 $35.33 $35.70 $35.06 $35.06 2,529
25/10/2024 $36.34 $36.34 $34.72 $35.78 62
24/10/2024 $36.00 $38.21 $35.90 $36.06 1,085
23/10/2024 $34.29 $36.06 $34.29 $36.06 1,096
22/10/2024 $35.44 $35.79 $35.30 $35.43 140
21/10/2024 $33.87 $35.86 $33.82 $35.86 283
18/10/2024 $35.74 $35.74 $34.50 $34.53 643
17/10/2024 $36.64 $36.67 $36.06 $36.20 5,238
16/10/2024 $39.00 $39.00 $37.14 $37.97 205
15/10/2024 $34.80 $36.66 $33.66 $36.63 2,753
14/10/2024 $38.17 $38.58 $35.43 $35.43 724
11/10/2024 $40.22 $40.59 $38.75 $38.75 2,550
10/10/2024 $37.60 $39.79 $37.60 $38.99 368
09/10/2024 $38.93 $40.46 $38.70 $38.70 83
08/10/2024 $43.45 $43.84 $40.23 $40.23 1,841
07/10/2024 $38.35 $39.38 $38.35 $39.26 1,220
04/10/2024 $40.37 $40.37 $37.63 $39.91 1,995
03/10/2024 $39.30 $40.20 $38.18 $39.30 1,076
02/10/2024 $38.00 $40.71 $37.01 $37.01 3,540
01/10/2024 $32.50 $38.60 $32.25 $37.71 2,000
30/09/2024 $33.90 $35.89 $33.24 $34.58 723
27/09/2024 $31.90 $31.90 $31.39 $31.46 153
26/09/2024 $30.07 $31.58 $29.60 $30.73 6,908
25/09/2024 $31.12 $31.12 $30.08 $30.08 570
24/09/2024 $29.40 $32.00 $29.40 $30.34 997
23/09/2024 $30.31 $30.31 $28.87 $29.99 1,096
20/09/2024 $30.71 $30.74 $30.04 $30.52 1,657
19/09/2024 $31.00 $31.18 $30.00 $30.94 4,738
18/09/2024 $33.70 $33.70 $32.90 $32.90 54
17/09/2024 $32.63 $33.00 $32.20 $32.47 696
16/09/2024 $31.70 $33.97 $31.70 $33.97 890
13/09/2024 $32.50 $32.50 $30.49 $33.41 2,054
12/09/2024 $33.59 $33.96 $33.26 $33.41 1,964
11/09/2024 $36.80 $42.50 $34.80 $40.01 2,622
10/09/2024 $39.10 $39.58 $36.80 $37.78 330
09/09/2024 $41.75 $42.50 $39.18 $41.60 4,166
06/09/2024 $40.33 $45.89 $35.80 $45.68 2,987
05/09/2024 $41.16 $41.16 $36.41 $41.06 593
04/09/2024 $40.86 $43.42 $36.50 $38.36 4,875
03/09/2024 $28.30 $33.70 $28.30 $33.11 1,074
02/09/2024 $28.03 $28.98 $28.03 $28.54 18
30/08/2024 $27.93 $28.54 $27.93 $28.54 101
29/08/2024 $30.00 $30.00 $29.30 $29.50 222
28/08/2024 $28.32 $30.55 $28.20 $30.55 2,894
27/08/2024 $30.63 $30.79 $29.72 $29.96 1,654
26/08/2024 $31.29 $32.82 $31.07 $32.82 347
23/08/2024 $31.29 $32.82 $31.07 $32.82 347
22/08/2024 $31.29 $32.82 $31.07 $32.82 347
21/08/2024 $30.60 $31.99 $30.51 $31.53 666
20/08/2024 $28.52 $29.83 $28.02 $29.83 1,669
19/08/2024 $30.49 $30.95 $27.79 $27.93 1,054
16/08/2024 $30.06 $31.05 $29.80 $30.07 1,972
15/08/2024 $32.76 $33.01 $28.84 $28.84 1,341
14/08/2024 $38.51 $39.00 $34.36 $34.35 5,219
13/08/2024 $45.03 $45.41 $42.00 $43.02 481
12/08/2024 $46.50 $47.00 $39.94 $41.65 649
09/08/2024 $65.38 $65.38 $61.19 $61.80 1,902
08/08/2024 $78.46 $83.64 $67.76 $68.11 1,757
07/08/2024 $100.60 $100.60 $59.09 $59.09 1,412
06/08/2024 $133.95 $138.00 $93.77 $100.60 2,725
05/08/2024 $158.49 $202.10 $138.91 $154.96 14,872
02/08/2024 $72.33 $99.47 $69.00 $96.18 3,507
01/08/2024 $52.01 $58.45 $50.38 $57.83 3,183
31/07/2024 $53.01 $53.02 $50.17 $50.17 284
30/07/2024 $51.14 $55.00 $51.14 $54.86 7
29/07/2024 $51.75 $52.97 $50.66 $52.97 433
26/07/2024 $57.55 $57.55 $54.41 $57.66 163
25/07/2024 $60.33 $66.01 $57.66 $57.66 1,189
24/07/2024 $48.05 $53.43 $46.71 $53.43 547
23/07/2024 $48.71 $48.71 $44.32 $44.32 373
22/07/2024 $50.56 $50.72 $49.21 $49.28 198
19/07/2024 $0.01 $0.01 $0.01 $0.01 143,810
18/07/2024 $0.01 $0.01 $0.01 $0.01 1,685,921

Market data

Select a section