Market data

Select a section

Wisdomtree Issuer Icav Wt Blockchain Ucits Etf

(WBLK)
Sector: n/a
$46.67
$-0.45 -0.94
Last updated: 17:02:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $47.42 $47.69 $46.67 $46.67 4,460
20/02/2025 $47.99 $48.24 $46.97 $47.11 5,340
19/02/2025 $48.78 $48.89 $48.25 $48.69 69
18/02/2025 $49.18 $49.46 $48.84 $48.91 131
17/02/2025 $49.55 $49.58 $49.08 $49.20 348
14/02/2025 $48.08 $49.59 $48.99 $49.19 8
13/02/2025 $48.08 $48.59 $48.00 $48.54 1,743
12/02/2025 $46.84 $47.66 $46.77 $47.09 49
11/02/2025 $48.65 $49.00 $48.09 $48.09 8,050
10/02/2025 $49.08 $49.40 $48.53 $48.63 5,215
07/02/2025 $47.83 $49.01 $47.83 $48.33 53
06/02/2025 $48.12 $48.57 $47.67 $48.03 116
05/02/2025 $48.24 $48.48 $47.84 $48.03 125
04/02/2025 $45.40 $48.38 $47.92 $47.33 9
03/02/2025 $45.40 $47.34 $44.84 $47.33 612
31/01/2025 $49.43 $49.66 $49.13 $49.60 132
30/01/2025 $49.06 $49.37 $47.60 $49.21 29
29/01/2025 $46.41 $47.07 $46.15 $46.33 220
28/01/2025 $47.03 $47.37 $45.52 $45.52 660
27/01/2025 $48.73 $48.94 $46.11 $46.11 16,246
24/01/2025 $51.78 $52.30 $51.55 $52.30 443
23/01/2025 $50.41 $51.56 $49.96 $51.56 6,144
22/01/2025 $50.95 $51.07 $49.78 $49.78 552
21/01/2025 $51.14 $51.94 $49.95 $50.37 155
20/01/2025 $53.25 $53.52 $51.72 $52.67 1,168
17/01/2025 $50.35 $51.98 $50.35 $51.97 500
16/01/2025 $49.32 $49.39 $48.49 $48.57 2,343
15/01/2025 $46.78 $48.92 $46.15 $48.57 533
14/01/2025 $46.47 $46.76 $45.95 $45.95 3,340
13/01/2025 $45.28 $45.28 $43.82 $43.82 104
10/01/2025 $45.35 $45.35 $44.50 $44.97 25
09/01/2025 $47.73 $46.26 $46.16 $46.24 3
08/01/2025 $47.73 $47.74 $46.19 $46.19 107
07/01/2025 $50.24 $50.82 $48.23 $49.03 2,287
06/01/2025 $50.40 $50.88 $50.19 $50.85 62
03/01/2025 $45.82 $48.09 $45.62 $48.09 470
02/01/2025 $45.07 $45.73 $44.71 $45.51 428
01/01/2025 $46.49 $45.75 $44.42 $45.75 6
31/12/2024 $46.49 $45.75 $44.42 $45.75 6
30/12/2024 $46.49 $46.50 $44.28 $44.56 43
27/12/2024 $47.82 $48.78 $46.95 $46.95 1,990
26/12/2024 $48.30 $47.01 $46.25 $46.24 5
25/12/2024 $48.30 $47.01 $46.25 $46.24 5
24/12/2024 $48.30 $47.01 $46.25 $46.24 5
23/12/2024 $48.30 $48.30 $46.20 $46.26 33
20/12/2024 $50.06 $48.20 $45.02 $48.20 459
19/12/2024 $50.06 $50.49 $47.63 $48.28 5,301
18/12/2024 $53.12 $53.12 $52.68 $52.71 40
17/12/2024 $55.30 $55.76 $53.61 $53.79 349
16/12/2024 $54.60 $55.52 $53.86 $55.51 491
13/12/2024 $52.88 $52.93 $52.00 $52.41 156
12/12/2024 $53.13 $54.61 $52.78 $53.60 322
11/12/2024 $51.45 $52.79 $50.80 $52.78 1,188
10/12/2024 $53.07 $53.07 $50.74 $50.74 285
09/12/2024 $55.81 $55.87 $52.87 $53.58 354
06/12/2024 $53.32 $55.77 $52.71 $55.45 135
05/12/2024 $56.15 $56.44 $54.25 $54.25 696
04/12/2024 $52.47 $52.54 $50.87 $51.47 64
03/12/2024 $52.39 $51.03 $49.90 $51.03 32
02/12/2024 $52.39 $52.39 $51.71 $51.72 89
29/11/2024 $51.88 $53.40 $51.51 $53.21 111
28/11/2024 $51.11 $51.22 $50.89 $50.88 19
27/11/2024 $49.08 $49.81 $49.08 $49.81 115
26/11/2024 $50.72 $50.90 $49.18 $50.26 1,222
25/11/2024 $50.77 $52.67 $50.58 $52.05 2,019
22/11/2024 $49.63 $49.97 $48.16 $50.58 271
21/11/2024 $51.67 $52.97 $49.04 $50.58 786
20/11/2024 $50.66 $52.33 $50.00 $50.16 1,016
19/11/2024 $49.00 $49.84 $47.90 $49.84 1,202
18/11/2024 $48.20 $49.15 $47.00 $49.15 474
15/11/2024 $46.39 $47.32 $46.39 $46.56 1,681
14/11/2024 $48.43 $49.29 $46.04 $46.56 413
13/11/2024 $50.22 $51.94 $50.22 $51.09 160
12/11/2024 $50.06 $53.81 $49.74 $49.88 993
11/11/2024 $44.72 $50.66 $48.10 $50.65 115
08/11/2024 $44.72 $44.97 $43.95 $44.12 929
07/11/2024 $42.83 $44.24 $42.67 $43.91 2,090
06/11/2024 $41.76 $42.53 $41.15 $42.53 470
05/11/2024 $36.88 $37.74 $36.89 $37.74 18
04/11/2024 $36.88 $36.88 $36.47 $36.47 29
01/11/2024 $37.96 $38.57 $37.82 $37.82 901
31/10/2024 $40.30 $40.33 $38.17 $38.17 97
30/10/2024 $41.12 $41.65 $41.12 $41.81 46
29/10/2024 $39.91 $43.06 $41.43 $41.81 353
28/10/2024 $39.91 $40.90 $38.76 $40.90 42
25/10/2024 $39.87 $39.93 $36.52 $39.56 0
24/10/2024 $39.87 $40.33 $36.52 $38.46 0
23/10/2024 $39.87 $39.14 $38.46 $38.46 4
22/10/2024 $39.87 $39.87 $38.74 $39.33 1,011
21/10/2024 $38.80 $39.32 $38.26 $38.26 250
18/10/2024 $34.38 $38.04 $36.46 $38.03 6
17/10/2024 $34.38 $38.00 $36.90 $37.39 6
16/10/2024 $34.38 $37.26 $36.40 $37.26 0
15/10/2024 $34.38 $36.43 $35.81 $35.81 8
14/10/2024 $34.38 $36.62 $35.99 $36.62 8
11/10/2024 $33.52 $34.38 $33.52 $34.38 160
10/10/2024 $33.58 $33.94 $33.18 $33.17 313
09/10/2024 $33.96 $34.39 $33.22 $33.88 41
08/10/2024 $33.96 $33.77 $33.61 $33.77 6
07/10/2024 $33.96 $34.57 $33.91 $33.96 179
04/10/2024 $32.53 $33.90 $32.39 $33.38 0
03/10/2024 $32.53 $33.35 $32.42 $32.67 0
02/10/2024 $32.53 $32.75 $32.28 $32.75 120
01/10/2024 $32.34 $32.45 $32.20 $32.45 1
30/09/2024 $32.34 $35.03 $33.70 $34.46 0
27/09/2024 $32.34 $35.19 $35.03 $35.03 0
26/09/2024 $32.34 $34.59 $34.14 $34.59 4
25/09/2024 $32.34 $34.33 $32.61 $34.06 0
24/09/2024 $32.34 $32.71 $32.44 $32.61 5
23/09/2024 $32.34 $32.75 $32.10 $32.71 16
20/09/2024 $32.34 $32.09 $31.68 $31.67 1
19/09/2024 $32.34 $32.90 $32.32 $31.50 336
18/09/2024 $31.82 $31.82 $31.50 $31.50 75
17/09/2024 $31.44 $32.24 $31.21 $32.24 0
16/09/2024 $31.44 $31.44 $31.02 $31.26 19
13/09/2024 $30.56 $31.70 $30.85 $30.67 5
12/09/2024 $30.56 $30.67 $30.29 $29.82 605
11/09/2024 $31.09 $30.08 $29.82 $29.74 0
10/09/2024 $31.09 $29.92 $28.81 $29.74 0
09/09/2024 $31.09 $28.97 $28.63 $28.97 4
06/09/2024 $31.09 $29.41 $28.26 $28.26 3
05/09/2024 $31.09 $29.63 $29.13 $29.17 22
04/09/2024 $31.09 $29.38 $29.35 $29.38 3
03/09/2024 $31.09 $31.14 $29.76 $30.05 26
02/09/2024 $31.09 $31.33 $31.00 $31.10 601
30/08/2024 $31.92 $31.92 $31.10 $31.10 35
29/08/2024 $31.61 $32.60 $31.61 $32.60 334
28/08/2024 $32.96 $32.34 $31.37 $31.37 13
27/08/2024 $32.96 $33.91 $32.49 $32.49 55
26/08/2024 $33.04 $33.42 $32.68 $32.90 256
23/08/2024 $33.04 $33.42 $32.68 $32.90 256
22/08/2024 $33.04 $33.42 $32.68 $32.90 256

Market data

Select a section