Market data

Select a section

Wisdomtree Issuer icav WT Battery Solutions Ucits ETF - USD ACC

(VOLT)
Sector: n/a
$30.69
$-0.66 -2.11
Last updated: 17:01:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 $30.57 $30.82 $30.55 $30.69 385
12/06/2025 $31.45 $31.51 $31.35 $31.35 217
11/06/2025 $31.50 $31.82 $31.33 $31.74 401
10/06/2025 $31.00 $31.24 $31.00 $31.24 92
09/06/2025 $30.74 $30.90 $30.56 $30.90 4,231
06/06/2025 $29.97 $30.18 $29.92 $30.18 0
05/06/2025 $29.97 $30.11 $29.97 $29.98 4,144
04/06/2025 $29.85 $30.08 $29.85 $30.08 643
03/06/2025 $29.09 $29.79 $29.05 $29.78 327
02/06/2025 $29.26 $29.30 $29.06 $29.06 2,534
30/05/2025 $30.33 $30.08 $28.27 $29.45 0
29/05/2025 $30.33 $30.42 $30.04 $30.04 138
28/05/2025 $29.64 $29.86 $29.61 $29.82 1
27/05/2025 $29.64 $29.77 $29.47 $29.76 12
26/05/2025 $29.81 $29.31 $28.84 $29.13 208
23/05/2025 $29.81 $29.31 $28.84 $29.13 208
22/05/2025 $29.81 $29.40 $29.00 $29.09 0
21/05/2025 $29.81 $29.81 $29.56 $29.76 247
20/05/2025 $30.15 $29.75 $29.46 $29.75 2
19/05/2025 $30.15 $30.53 $29.62 $29.61 694
16/05/2025 $30.20 $30.20 $29.97 $30.07 108
15/05/2025 $29.98 $30.00 $29.74 $29.88 4
14/05/2025 $29.98 $30.27 $30.00 $30.17 5
13/05/2025 $29.98 $30.20 $29.75 $30.20 5,090
12/05/2025 $29.91 $30.27 $29.91 $30.02 674
09/05/2025 $29.27 $29.45 $29.09 $29.29 0
08/05/2025 $29.27 $29.51 $29.02 $29.39 915
07/05/2025 $28.92 $29.01 $28.86 $28.86 0
06/05/2025 $28.92 $29.02 $28.77 $28.93 296
05/05/2025 $28.89 $28.93 $28.50 $28.85 4,381
02/05/2025 $28.89 $28.93 $28.50 $28.85 4,381
01/05/2025 $28.66 $28.71 $28.64 $28.67 1
30/04/2025 $28.28 $28.76 $28.08 $28.36 251
29/04/2025 $28.54 $28.86 $28.69 $28.68 0
28/04/2025 $28.54 $28.62 $28.45 $28.56 21
25/04/2025 $28.40 $28.51 $28.31 $28.51 7
24/04/2025 $27.32 $28.25 $27.59 $28.25 0
23/04/2025 $27.32 $28.05 $27.84 $27.92 1
22/04/2025 $27.32 $27.52 $27.13 $27.51 515
21/04/2025 $27.20 $27.20 $27.04 $27.05 10
18/04/2025 $27.20 $27.20 $27.04 $27.05 10
17/04/2025 $27.20 $27.20 $27.04 $27.05 10
16/04/2025 $27.20 $27.20 $26.81 $27.19 205
15/04/2025 $27.14 $27.48 $27.14 $27.35 231
14/04/2025 $27.06 $27.19 $27.06 $27.10 179
11/04/2025 $26.54 $26.54 $26.22 $26.22 1,737
10/04/2025 $26.57 $26.57 $25.98 $25.98 444
09/04/2025 $25.17 $25.18 $24.59 $24.58 239
08/04/2025 $25.34 $25.71 $25.32 $25.35 92
07/04/2025 $23.81 $25.44 $23.81 $24.77 901
04/04/2025 $27.21 $27.53 $25.92 $26.01 80
03/04/2025 $28.08 $28.08 $27.74 $27.74 9
02/04/2025 $28.73 $28.77 $28.55 $28.77 26
01/04/2025 $28.35 $28.74 $28.35 $28.73 2,026
31/03/2025 $29.36 $28.55 $28.40 $28.48 14
28/03/2025 $29.36 $29.62 $29.10 $29.10 11
27/03/2025 $30.08 $30.08 $29.96 $29.96 82
26/03/2025 $30.53 $30.62 $30.30 $30.30 239
25/03/2025 $30.86 $30.59 $30.39 $30.59 501
24/03/2025 $30.86 $30.86 $30.55 $30.58 942
21/03/2025 $30.47 $30.50 $30.47 $30.50 646
20/03/2025 $31.09 $31.14 $30.71 $30.85 946
19/03/2025 $31.00 $31.11 $31.00 $31.10 25
18/03/2025 $31.06 $31.20 $31.06 $31.06 388
17/03/2025 $30.21 $31.13 $31.01 $31.13 0
14/03/2025 $30.21 $30.57 $30.21 $30.51 7,279
13/03/2025 $30.21 $30.21 $30.00 $30.00 330
12/03/2025 $30.40 $30.40 $29.97 $30.34 3,693
11/03/2025 $30.19 $30.24 $29.73 $29.90 593
10/03/2025 $30.22 $30.40 $30.09 $30.09 154
07/03/2025 $30.50 $30.50 $30.17 $30.17 1
06/03/2025 $30.39 $30.74 $30.34 $30.73 1,279
05/03/2025 $29.08 $29.99 $29.83 $29.99 2
04/03/2025 $29.08 $29.48 $28.83 $28.83 275
28/02/2025 $29.49 $29.49 $29.40 $29.40 76
27/02/2025 $30.23 $30.23 $29.92 $30.02 305
26/02/2025 $29.77 $30.20 $29.77 $30.19 18
25/02/2025 $29.52 $29.73 $29.37 $29.37 15,020
24/02/2025 $29.90 $30.15 $29.58 $29.66 784
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

Market data

Select a section