Market data

Select a section

Wisdomtree Issuer icav WT Battery Solutions Ucits ETF - USD ACC

(VOLT)
Sector: n/a
$30.32
$0.06 0.21
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $30.32 $30.56 $30.32 $30.32 677
20/02/2025 $30.27 $30.51 $30.19 $30.26 899
19/02/2025 $30.14 $30.25 $29.82 $30.25 796
18/02/2025 $30.21 $30.44 $30.15 $30.43 2,966
17/02/2025 $30.05 $30.09 $29.99 $30.09 1,077
14/02/2025 $30.12 $30.12 $29.86 $30.12 301
13/02/2025 $29.25 $29.64 $29.21 $29.64 4,777
12/02/2025 $29.28 $29.28 $29.04 $29.10 1,318
11/02/2025 $29.43 $29.44 $29.31 $29.34 1,287
10/02/2025 $29.57 $29.65 $29.44 $29.65 1,799
07/02/2025 $29.78 $29.90 $29.53 $29.57 273
06/02/2025 $29.46 $29.76 $29.45 $29.43 1,042
05/02/2025 $29.14 $29.43 $28.94 $29.43 930
04/02/2025 $28.93 $29.35 $28.93 $29.11 476
03/02/2025 $28.56 $29.11 $28.56 $29.11 3,764
31/01/2025 $29.85 $29.98 $29.81 $29.98 300
30/01/2025 $29.74 $29.93 $29.74 $29.93 1,894
29/01/2025 $29.56 $29.56 $29.23 $29.42 101
28/01/2025 $29.36 $29.49 $29.08 $29.08 641
27/01/2025 $30.22 $30.22 $29.61 $29.60 211
24/01/2025 $30.47 $30.89 $30.47 $30.89 56
23/01/2025 $30.02 $30.21 $30.02 $30.20 1,783
22/01/2025 $30.48 $30.48 $30.28 $30.27 1,097
21/01/2025 $30.04 $30.27 $29.88 $30.26 3,228
20/01/2025 $29.74 $34.92 $29.67 $30.27 0
17/01/2025 $29.74 $30.00 $29.74 $30.00 1,197
16/01/2025 $29.52 $29.63 $29.43 $29.48 26,664
15/01/2025 $29.18 $29.63 $29.13 $29.48 453
14/01/2025 $29.32 $29.32 $28.93 $29.07 246
13/01/2025 $28.98 $29.11 $28.59 $28.59 1,070
10/01/2025 $29.46 $29.46 $29.01 $29.01 352
09/01/2025 $29.70 $29.92 $29.60 $29.70 1,417
08/01/2025 $30.45 $30.45 $29.87 $29.86 2,190
07/01/2025 $30.58 $30.84 $30.48 $30.58 197
06/01/2025 $30.03 $30.66 $30.02 $30.66 1,454
03/01/2025 $29.49 $29.82 $29.25 $29.82 123
02/01/2025 $29.47 $29.48 $29.26 $29.48 33
01/01/2025 $29.76 $29.76 $29.52 $29.75 98
31/12/2024 $29.76 $29.76 $29.52 $29.75 98
30/12/2024 $30.02 $30.20 $29.66 $29.66 951
27/12/2024 $30.06 $30.41 $30.06 $30.17 80
26/12/2024 $29.80 $29.92 $29.60 $29.79 0
25/12/2024 $29.80 $29.92 $29.60 $29.79 0
24/12/2024 $29.80 $29.92 $29.60 $29.79 0
23/12/2024 $29.80 $29.87 $29.47 $29.60 597
20/12/2024 $29.35 $29.85 $29.03 $29.85 261
19/12/2024 $30.08 $30.08 $29.60 $29.60 2,047
18/12/2024 $30.46 $30.73 $30.46 $30.68 100
17/12/2024 $30.35 $30.35 $30.31 $30.31 91
16/12/2024 $30.61 $30.64 $30.20 $30.45 3,253
13/12/2024 $30.96 $30.96 $30.72 $30.72 649
12/12/2024 $31.14 $31.15 $31.14 $31.15 309
11/12/2024 $30.95 $31.17 $30.95 $31.02 835
10/12/2024 $31.61 $31.63 $31.25 $31.26 2,496
09/12/2024 $31.93 $32.45 $31.93 $32.23 1,422
06/12/2024 $31.32 $31.42 $31.22 $31.42 607
05/12/2024 $30.70 $31.46 $30.70 $31.45 2,500
04/12/2024 $30.92 $31.06 $30.92 $31.01 1,460
03/12/2024 $31.14 $31.19 $30.84 $30.97 229
02/12/2024 $31.28 $31.35 $31.05 $31.14 1,145
29/11/2024 $30.94 $31.22 $30.94 $31.22 4,177
28/11/2024 $30.73 $30.85 $30.70 $30.84 395
27/11/2024 $30.63 $31.01 $28.00 $31.01 3,232
26/11/2024 $30.73 $30.61 $30.53 $30.53 1
25/11/2024 $30.73 $31.16 $30.73 $31.16 39
22/11/2024 $30.18 $30.30 $29.91 $30.36 1,149
21/11/2024 $30.11 $30.37 $30.11 $30.36 792
20/11/2024 $30.43 $30.43 $30.09 $30.09 6,505
19/11/2024 $30.58 $30.58 $29.79 $30.12 119
18/11/2024 $29.48 $29.98 $29.42 $29.98 183
15/11/2024 $29.40 $30.10 $29.39 $30.05 6,127
14/11/2024 $30.11 $30.15 $29.99 $30.05 7
13/11/2024 $30.64 $30.64 $30.37 $30.37 2,597
12/11/2024 $30.51 $30.60 $30.33 $30.41 146,201
11/11/2024 $30.29 $30.96 $30.29 $30.95 11,717
08/11/2024 $30.43 $30.56 $29.85 $29.85 12
07/11/2024 $30.30 $30.62 $30.22 $30.62 1,368
06/11/2024 $30.47 $30.47 $29.81 $29.81 1,645
05/11/2024 $30.42 $30.48 $30.41 $30.48 30
04/11/2024 $30.15 $30.15 $29.79 $30.03 96
01/11/2024 $29.63 $29.72 $29.58 $29.72 0
31/10/2024 $29.63 $29.63 $29.30 $29.38 4,401
30/10/2024 $29.58 $29.66 $29.58 $29.64 13
29/10/2024 $30.14 $30.29 $29.88 $29.90 10,205
28/10/2024 $30.25 $30.55 $29.93 $30.51 15
25/10/2024 $30.25 $30.25 $30.02 $30.11 315
24/10/2024 $29.89 $29.89 $29.72 $30.05 640
23/10/2024 $30.30 $30.30 $30.05 $30.05 1,042
22/10/2024 $29.73 $29.78 $29.72 $29.77 446
21/10/2024 $29.94 $30.12 $29.69 $29.69 3,248
18/10/2024 $30.00 $30.14 $29.60 $30.02 212
17/10/2024 $29.49 $29.65 $29.30 $29.41 1,863
16/10/2024 $29.62 $29.87 $29.54 $29.87 1,058
15/10/2024 $30.07 $30.17 $29.72 $29.78 311
14/10/2024 $30.40 $30.50 $30.31 $30.32 352
11/10/2024 $29.86 $30.51 $29.85 $30.51 1,754
10/10/2024 $30.58 $30.58 $30.44 $30.44 265
09/10/2024 $30.86 $30.88 $30.48 $30.84 5,882
08/10/2024 $31.29 $31.51 $31.00 $31.30 2,203
07/10/2024 $32.00 $32.03 $31.84 $31.84 553
04/10/2024 $30.84 $31.40 $30.84 $31.38 11,445
03/10/2024 $31.03 $31.10 $30.74 $30.83 4,454
02/10/2024 $30.63 $31.40 $30.63 $31.20 10,504
01/10/2024 $30.04 $30.50 $29.85 $30.08 468
30/09/2024 $30.49 $30.63 $30.18 $30.18 12,934
27/09/2024 $29.47 $29.88 $29.21 $29.88 267
26/09/2024 $28.54 $29.36 $28.54 $29.13 1,511
25/09/2024 $28.35 $28.50 $28.35 $28.37 229
24/09/2024 $28.34 $28.48 $28.34 $28.41 2,393
23/09/2024 $27.75 $27.90 $27.62 $27.66 1,123
20/09/2024 $27.88 $27.91 $27.38 $27.43 0
19/09/2024 $27.88 $28.10 $27.88 $27.91 1,559
18/09/2024 $27.42 $27.46 $27.29 $27.28 1,261
17/09/2024 $27.51 $27.61 $27.42 $27.61 2,213
16/09/2024 $27.23 $27.53 $27.23 $27.23 0
13/09/2024 $27.23 $27.49 $27.23 $27.32 38
12/09/2024 $27.25 $27.43 $27.18 $26.91 373
11/09/2024 $26.70 $27.13 $26.70 $26.18 3,636
10/09/2024 $26.43 $26.43 $26.07 $26.18 2,004
09/09/2024 $26.57 $26.64 $26.44 $26.64 486
06/09/2024 $27.10 $27.10 $26.41 $26.43 1,016
05/09/2024 $27.19 $27.30 $27.17 $27.23 1,590
04/09/2024 $27.82 $27.55 $27.45 $27.55 1
03/09/2024 $27.82 $28.12 $27.41 $27.41 255
02/09/2024 $27.49 $27.96 $27.82 $27.84 2
30/08/2024 $27.49 $28.13 $27.70 $27.84 0
29/08/2024 $27.49 $27.75 $27.49 $27.75 2,596
28/08/2024 $27.70 $27.70 $27.41 $27.41 975
27/08/2024 $27.87 $28.03 $27.68 $27.72 1,494
26/08/2024 $27.74 $27.88 $27.46 $27.45 2
23/08/2024 $27.74 $27.88 $27.46 $27.45 2
22/08/2024 $27.74 $27.88 $27.46 $27.45 2

Market data

Select a section