Market data

Select a section

Wisdomtree Issuer Icav Wt Blockchain Ucits Etf

(WBLK)
Sector: n/a
$44.75
$0.86 1.96
Last updated: 16:50:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $44.27 $44.75 $44.10 $44.75 3
30/05/2025 $44.56 $44.57 $43.42 $43.89 117
29/05/2025 $45.50 $46.28 $44.84 $44.93 1,164
28/05/2025 $44.86 $46.55 $44.50 $44.54 13
27/05/2025 $44.86 $46.61 $45.08 $46.03 9
26/05/2025 $44.86 $45.50 $43.76 $44.21 128
23/05/2025 $44.86 $45.50 $43.76 $44.21 128
22/05/2025 $51.23 $52.22 $45.42 $46.67 7,428
21/05/2025 $45.92 $49.51 $45.23 $48.94 1,304
20/05/2025 $44.82 $45.41 $44.64 $44.85 5,067
19/05/2025 $43.01 $44.17 $42.84 $44.17 16
16/05/2025 $42.04 $43.93 $42.04 $43.67 3,415
15/05/2025 $42.11 $43.09 $41.35 $41.74 704
14/05/2025 $43.41 $43.49 $42.62 $43.37 229
13/05/2025 $42.06 $42.41 $41.42 $42.36 198
12/05/2025 $41.88 $42.04 $41.04 $41.35 493
09/05/2025 $40.38 $40.48 $39.90 $39.97 437
08/05/2025 $37.94 $40.18 $38.82 $40.17 10
07/05/2025 $37.94 $38.73 $38.08 $38.08 21
06/05/2025 $37.94 $38.56 $37.36 $37.79 973
05/05/2025 $37.65 $38.75 $37.27 $38.54 845
02/05/2025 $37.65 $38.75 $37.27 $38.54 845
01/05/2025 $37.57 $38.26 $36.88 $38.26 174
30/04/2025 $37.27 $37.53 $36.28 $36.56 2
29/04/2025 $37.27 $37.49 $37.04 $37.13 9
28/04/2025 $37.26 $37.57 $36.45 $36.45 99
25/04/2025 $36.72 $37.13 $36.43 $37.13 1,052
24/04/2025 $36.02 $36.10 $34.82 $36.10 7
23/04/2025 $36.57 $36.59 $35.57 $35.57 418
22/04/2025 $33.35 $34.90 $32.97 $34.90 507
21/04/2025 $32.48 $33.35 $32.60 $32.60 5
18/04/2025 $32.48 $33.35 $32.60 $32.60 5
17/04/2025 $32.48 $33.35 $32.60 $32.60 5
16/04/2025 $32.48 $32.96 $32.31 $32.92 705
15/04/2025 $33.74 $33.89 $33.08 $33.08 94
14/04/2025 $33.57 $34.13 $33.52 $33.52 173
11/04/2025 $32.58 $32.93 $31.98 $32.14 708
10/04/2025 $32.70 $33.81 $31.73 $31.73 59
09/04/2025 $30.19 $30.35 $29.28 $29.82 123
08/04/2025 $28.29 $32.58 $31.57 $31.57 13
07/04/2025 $28.29 $31.04 $25.19 $30.17 2,269
04/04/2025 $32.89 $33.33 $30.06 $30.97 478
03/04/2025 $33.99 $34.09 $32.78 $33.19 545
02/04/2025 $34.49 $35.45 $34.49 $35.45 4
01/04/2025 $34.11 $34.49 $33.56 $34.49 146
31/03/2025 $33.80 $34.14 $33.17 $33.57 301
28/03/2025 $36.35 $36.35 $34.43 $34.42 424
27/03/2025 $36.68 $37.40 $36.34 $36.80 201
26/03/2025 $39.06 $39.06 $37.40 $37.40 118
25/03/2025 $38.59 $39.38 $38.59 $38.63 475
24/03/2025 $37.89 $38.93 $37.89 $38.86 1,468
21/03/2025 $36.86 $37.39 $36.68 $36.90 125
20/03/2025 $36.09 $37.86 $36.72 $36.72 4
19/03/2025 $36.09 $36.82 $35.76 $36.74 4
18/03/2025 $36.09 $37.05 $36.09 $36.13 62
17/03/2025 $36.63 $36.66 $36.25 $36.42 881
14/03/2025 $35.63 $36.35 $35.20 $36.33 318
13/03/2025 $35.12 $36.16 $35.15 $35.15 9
12/03/2025 $35.12 $36.54 $35.04 $35.81 90
11/03/2025 $35.12 $35.60 $34.86 $34.86 144
10/03/2025 $37.11 $37.68 $35.99 $35.99 224
07/03/2025 $38.07 $38.07 $37.34 $37.34 335
06/03/2025 $39.34 $39.76 $38.70 $39.30 81
05/03/2025 $38.66 $39.47 $38.27 $38.35 139
04/03/2025 $38.26 $38.26 $36.13 $36.13 266
03/03/2025 $42.11 $43.00 $40.36 $40.35 7,896
28/02/2025 $37.60 $39.51 $37.22 $38.61 2,948
27/02/2025 $40.25 $40.68 $40.04 $40.17 2,491
26/02/2025 $39.94 $40.09 $39.63 $39.86 180
25/02/2025 $41.30 $41.50 $38.86 $38.86 14,889
24/02/2025 $44.34 $44.84 $42.37 $42.47 457
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

Market data

Select a section