Market data

Select a section

Wisdomtree Issuer icav WT Battery Solutions Ucits ETF - USD ACC

(VOLT)
Sector: n/a
$29.85
$-0.77 -2.51
Last updated: 16:52:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $27.54 $30.25 $27.29 $27.72 0
20/08/2024 $27.54 $27.68 $27.29 $27.29 460
19/08/2024 $27.50 $27.64 $27.50 $27.64 352
16/08/2024 $27.00 $27.60 $27.41 $27.43 225
15/08/2024 $27.00 $27.42 $27.00 $27.42 10
14/08/2024 $27.12 $27.12 $26.91 $26.91 212
13/08/2024 $26.80 $27.09 $26.80 $27.08 182
12/08/2024 $26.69 $26.84 $26.61 $26.60 131
09/08/2024 $26.73 $27.12 $26.73 $26.78 105
08/08/2024 $26.77 $26.93 $26.59 $26.93 12,709
07/08/2024 $27.36 $27.49 $27.17 $27.38 928
06/08/2024 $26.92 $27.30 $26.91 $26.91 162
05/08/2024 $27.00 $27.00 $26.08 $26.89 11,062
02/08/2024 $28.00 $28.18 $27.57 $27.65 1,451
01/08/2024 $29.35 $29.36 $28.71 $28.71 359
31/07/2024 $29.47 $29.56 $29.47 $29.56 154
30/07/2024 $29.19 $29.20 $28.89 $28.89 5,862
29/07/2024 $29.09 $29.70 $29.09 $29.08 54
26/07/2024 $29.33 $29.49 $29.33 $29.15 3,113
25/07/2024 $29.01 $29.15 $28.85 $29.15 9,506
24/07/2024 $29.40 $29.49 $29.36 $29.36 1,318
23/07/2024 $29.60 $29.71 $29.49 $29.70 3,179
22/07/2024 $29.68 $29.90 $29.68 $29.75 2,068
19/07/2024 $30.39 $30.39 $29.82 $29.82 4,048
18/07/2024 $30.95 $31.04 $30.65 $30.65 2,192
17/07/2024 $31.30 $31.40 $31.05 $31.05 2,728
16/07/2024 $30.91 $30.91 $30.80 $30.90 300
15/07/2024 $31.03 $31.12 $30.75 $30.75 3,006
12/07/2024 $30.51 $31.02 $30.51 $31.01 15,080
11/07/2024 $29.80 $30.32 $29.68 $30.32 6,532
10/07/2024 $29.18 $29.32 $29.17 $29.32 2,405
09/07/2024 $29.64 $29.64 $29.13 $29.13 2,538
08/07/2024 $29.30 $29.58 $29.29 $29.51 5,617
05/07/2024 $29.54 $29.67 $29.30 $29.38 864
04/07/2024 $29.43 $29.50 $29.41 $29.47 727
03/07/2024 $28.83 $29.53 $28.81 $29.41 12,678
02/07/2024 $28.58 $28.71 $28.51 $28.70 1,252
01/07/2024 $29.06 $29.16 $28.79 $28.78 227
28/06/2024 $28.96 $29.06 $28.89 $28.89 1,379
27/06/2024 $29.05 $29.07 $28.89 $28.89 591
26/06/2024 $29.51 $29.51 $28.93 $29.00 3,860
25/06/2024 $29.54 $29.54 $29.36 $29.36 56
24/06/2024 $29.47 $29.79 $29.47 $29.76 3,601
21/06/2024 $29.74 $29.74 $29.39 $29.46 867
20/06/2024 $30.00 $30.04 $29.74 $29.85 4,286
19/06/2024 $30.22 $30.22 $30.09 $30.09 7,174
18/06/2024 $30.45 $30.45 $30.25 $30.40 2,559
17/06/2024 $30.23 $30.39 $30.08 $30.08 2,818
14/06/2024 $30.63 $30.75 $30.23 $30.75 67
13/06/2024 $31.12 $31.35 $30.75 $30.75 0
12/06/2024 $31.12 $32.17 $31.08 $31.80 613
11/06/2024 $31.16 $31.36 $30.82 $30.90 1,824
10/06/2024 $31.22 $31.31 $30.83 $31.31 803
07/06/2024 $31.55 $31.65 $31.14 $31.15 5,436
06/06/2024 $31.90 $31.90 $31.52 $31.52 2,111
05/06/2024 $31.51 $31.73 $31.46 $31.73 14,973
04/06/2024 $31.75 $31.75 $31.57 $31.57 802
03/06/2024 $31.99 $32.00 $31.88 $31.88 398
31/05/2024 $31.76 $32.06 $31.66 $31.66 732
30/05/2024 $31.33 $31.86 $31.26 $31.86 432
29/05/2024 $31.92 $31.95 $31.54 $31.54 3,194
28/05/2024 $32.19 $32.36 $32.11 $32.36 12,098
27/05/2024 $31.70 $31.87 $31.59 $31.87 441
24/05/2024 $31.70 $31.87 $31.59 $31.87 441
23/05/2024 $32.20 $32.25 $31.69 $31.78 2,320
22/05/2024 $31.89 $32.36 $31.79 $32.36 296,003
21/05/2024 $32.00 $32.00 $31.86 $31.93 4,355
20/05/2024 $32.42 $32.42 $32.27 $32.27 5,109
17/05/2024 $32.19 $32.34 $32.19 $32.32 12,143
16/05/2024 $32.32 $32.34 $32.15 $32.15 5,980
15/05/2024 $32.41 $32.61 $32.31 $32.41 2,363
14/05/2024 $31.91 $32.40 $31.66 $32.34 5,925
13/05/2024 $31.73 $32.10 $31.72 $32.03 5,728
10/05/2024 $32.36 $32.37 $32.03 $32.03 1,271

Market data

Select a section