Market data

Select a section

Wisdomtree Issuer Icav Wt Blockchain Ucits Etf

(WBLK)
Sector: n/a
$52.77
$2.80 5.60
Last updated: 11:14:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $32.45 $32.69 $32.45 $32.61 89
20/08/2024 $32.30 $32.30 $32.18 $32.17 915
19/08/2024 $31.49 $31.69 $31.19 $30.94 6
16/08/2024 $31.49 $31.49 $30.94 $30.94 154
15/08/2024 $29.73 $31.33 $30.38 $31.33 1
14/08/2024 $29.73 $31.12 $30.37 $30.37 1
13/08/2024 $29.73 $30.50 $30.30 $30.30 1
12/08/2024 $29.73 $30.93 $29.84 $30.42 0
09/08/2024 $29.73 $32.13 $30.88 $30.88 18
08/08/2024 $29.73 $30.72 $29.73 $30.72 49
07/08/2024 $30.25 $31.55 $30.06 $30.19 0
06/08/2024 $29.19 $31.65 $30.25 $30.25 3
05/08/2024 $29.19 $29.52 $25.73 $29.52 70
02/08/2024 $33.86 $34.02 $32.05 $32.04 158
01/08/2024 $36.33 $36.21 $35.02 $35.01 3
31/07/2024 $36.33 $36.41 $36.25 $36.41 1
30/07/2024 $36.33 $36.37 $35.51 $35.51 74
29/07/2024 $42.55 $37.66 $36.46 $36.46 0
26/07/2024 $42.55 $37.59 $36.87 $36.40 87
25/07/2024 $42.55 $36.95 $36.40 $36.40 30
24/07/2024 $42.55 $39.98 $39.29 $39.29 0
23/07/2024 $42.55 $41.47 $39.74 $40.90 0
22/07/2024 $42.55 $41.06 $39.74 $39.74 5
19/07/2024 $42.55 $39.99 $38.32 $39.02 0
18/07/2024 $42.55 $42.26 $39.28 $39.53 0
17/07/2024 $42.55 $43.32 $41.89 $41.88 250
16/07/2024 $40.86 $41.91 $40.85 $41.90 260
15/07/2024 $35.64 $40.43 $39.77 $39.76 88
12/07/2024 $35.64 $36.30 $35.52 $36.30 1,652
11/07/2024 $37.38 $37.38 $36.23 $36.26 185
10/07/2024 $38.76 $37.11 $36.15 $36.60 0
09/07/2024 $38.76 $38.13 $36.49 $36.49 3
08/07/2024 $38.76 $38.76 $37.98 $38.10 77
05/07/2024 $35.45 $36.67 $35.45 $36.67 122
04/07/2024 $36.74 $36.75 $35.64 $36.47 297
03/07/2024 $36.00 $38.05 $36.65 $37.24 0
02/07/2024 $36.00 $37.46 $37.24 $37.46 0
01/07/2024 $36.00 $36.96 $36.96 $36.96 4
28/06/2024 $36.00 $36.70 $35.61 $35.89 0
27/06/2024 $36.00 $37.22 $35.83 $36.12 0
26/06/2024 $36.00 $37.47 $37.12 $37.12 4
25/06/2024 $36.00 $36.77 $36.00 $36.76 0
24/06/2024 $36.00 $36.00 $35.17 $35.65 843
21/06/2024 $37.42 $37.89 $35.80 $36.12 0
20/06/2024 $37.42 $38.18 $37.85 $37.89 2
19/06/2024 $37.42 $37.58 $37.20 $37.20 42
18/06/2024 $36.64 $37.17 $36.91 $36.91 0
17/06/2024 $36.64 $36.40 $35.75 $36.13 18
14/06/2024 $36.64 $36.64 $36.62 $36.62 117
13/06/2024 $33.90 $37.45 $35.57 $35.80 0
12/06/2024 $33.90 $36.56 $33.46 $36.56 0
11/06/2024 $33.90 $33.67 $33.46 $33.46 4
10/06/2024 $33.90 $34.41 $33.49 $34.40 39
07/06/2024 $33.88 $36.00 $34.39 $35.74 0
06/06/2024 $33.88 $35.15 $33.80 $35.15 82
05/06/2024 $33.43 $33.85 $33.13 $33.13 671
04/06/2024 $32.53 $32.43 $32.18 $32.43 2
03/06/2024 $32.53 $32.53 $32.36 $32.36 28
31/05/2024 $32.45 $32.45 $31.74 $31.74 3
30/05/2024 $33.55 $32.41 $32.14 $32.38 11
29/05/2024 $33.55 $33.01 $31.98 $32.27 0
28/05/2024 $33.55 $33.06 $32.13 $33.01 21
27/05/2024 $33.55 $32.81 $31.79 $32.81 1

Market data

Select a section