Market data

Select a section

Wisdomtree Issuer Icav Wt Cybersecurity Ucits ETF - USD Acc

(WCBR)
Sector: n/a
$30.25
$0.26 0.86
Last updated: 16:50:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $29.67 $30.26 $29.67 $30.25 4,986
30/05/2025 $29.21 $30.02 $29.21 $29.99 993
29/05/2025 $30.17 $30.47 $29.71 $29.88 4,315
28/05/2025 $30.35 $30.45 $30.13 $30.16 7,582
27/05/2025 $30.52 $30.71 $30.31 $30.70 1,483
26/05/2025 $30.01 $30.16 $29.39 $30.02 1,220
23/05/2025 $30.01 $30.16 $29.39 $30.02 1,220
22/05/2025 $29.61 $30.07 $29.37 $30.02 3,701
21/05/2025 $29.87 $30.01 $29.60 $29.87 10,612
20/05/2025 $29.47 $30.22 $29.47 $30.11 4,827
19/05/2025 $29.84 $29.96 $29.51 $29.95 12,343
16/05/2025 $29.84 $30.00 $29.61 $29.66 1,360
15/05/2025 $29.86 $29.91 $29.50 $29.88 39,280
14/05/2025 $29.97 $30.16 $29.81 $29.98 5,849
13/05/2025 $29.62 $30.05 $29.48 $30.05 2,209
12/05/2025 $29.18 $29.93 $29.15 $29.39 11,790
09/05/2025 $28.99 $28.99 $28.23 $28.58 778
08/05/2025 $28.39 $29.00 $28.37 $28.61 3,022
07/05/2025 $28.51 $28.65 $28.21 $28.20 7,905
06/05/2025 $28.25 $28.47 $28.00 $28.46 10,041
05/05/2025 $28.00 $28.08 $27.96 $28.08 1,400
02/05/2025 $28.00 $28.30 $27.95 $28.08 4,910
01/05/2025 $28.00 $28.16 $27.90 $28.11 317,948
30/04/2025 $27.62 $27.76 $27.12 $27.57 157,366
29/04/2025 $27.61 $27.79 $27.18 $27.60 2,289
28/04/2025 $27.58 $27.59 $27.26 $27.41 757
25/04/2025 $26.99 $27.25 $26.76 $27.08 1,776
24/04/2025 $26.19 $26.81 $25.68 $26.81 2,228
23/04/2025 $25.69 $26.71 $25.60 $26.25 9,440
22/04/2025 $25.36 $25.36 $24.95 $25.17 1,416
21/04/2025 $26.48 $26.48 $25.62 $25.90 3,625
18/04/2025 $26.48 $26.48 $25.62 $25.90 3,625
17/04/2025 $26.48 $26.48 $25.62 $25.90 3,625
16/04/2025 $25.85 $26.52 $25.64 $26.51 846
15/04/2025 $26.22 $26.53 $25.98 $26.53 2,590
14/04/2025 $26.30 $26.71 $26.24 $26.26 27,869
11/04/2025 $25.91 $26.31 $25.55 $25.55 279
10/04/2025 $26.50 $26.77 $25.72 $25.72 4,383
09/04/2025 $23.83 $24.59 $23.56 $24.18 3,787
08/04/2025 $24.72 $25.45 $24.56 $25.23 2,387
07/04/2025 $23.19 $25.27 $22.50 $23.83 6,670
04/04/2025 $25.81 $26.25 $24.00 $24.72 8,374
03/04/2025 $26.50 $26.73 $25.60 $25.78 3,036
02/04/2025 $26.88 $27.63 $26.77 $27.63 524
01/04/2025 $26.40 $27.17 $26.40 $27.17 1,262
31/03/2025 $27.08 $27.08 $26.24 $26.40 15,924
28/03/2025 $27.82 $27.92 $27.21 $27.25 1,657
27/03/2025 $28.39 $28.66 $27.82 $28.14 744
26/03/2025 $29.25 $29.25 $28.61 $28.79 800
25/03/2025 $28.80 $29.25 $28.51 $29.25 4,832
24/03/2025 $28.58 $28.76 $28.21 $28.75 1,480
21/03/2025 $28.05 $28.06 $27.70 $28.00 4,048
20/03/2025 $28.52 $28.69 $28.07 $28.10 9,066
19/03/2025 $27.99 $28.45 $27.77 $28.44 1,806
18/03/2025 $27.90 $28.07 $27.65 $27.97 9,991
17/03/2025 $27.37 $27.92 $27.32 $27.89 5,740
14/03/2025 $26.77 $27.50 $26.63 $27.43 57,823
13/03/2025 $26.95 $27.10 $26.48 $26.61 3,767
12/03/2025 $27.13 $27.58 $26.94 $27.42 5,286
11/03/2025 $26.23 $27.10 $26.23 $27.09 2,486
10/03/2025 $27.62 $27.83 $26.38 $26.82 12,837
07/03/2025 $28.03 $28.16 $27.11 $27.10 2,039
06/03/2025 $29.00 $29.35 $28.78 $29.00 2,890
05/03/2025 $28.86 $29.14 $28.26 $28.52 2,418
04/03/2025 $28.70 $28.83 $27.92 $28.27 5,362
03/03/2025 $29.15 $29.48 $29.11 $29.15 12,580
28/02/2025 $28.93 $29.04 $28.58 $28.79 3,062
27/02/2025 $29.25 $29.39 $28.82 $29.35 16,631
26/02/2025 $29.02 $29.36 $28.79 $29.33 2,082
25/02/2025 $29.61 $29.61 $28.50 $28.66 4,877
24/02/2025 $29.77 $30.21 $28.95 $29.23 28,271
21/02/2025 $30.85 $31.13 $30.45 $30.58 3,598
20/02/2025 $31.47 $31.61 $30.68 $30.82 5,916
19/02/2025 $32.17 $32.38 $31.54 $31.70 6,996
18/02/2025 $32.18 $32.46 $31.75 $32.31 18,081
17/02/2025 $32.30 $32.49 $32.00 $32.49 2,305
14/02/2025 $32.25 $32.29 $31.85 $31.95 6,404
13/02/2025 $31.90 $31.99 $31.58 $31.82 18,914
12/02/2025 $31.81 $32.14 $30.81 $31.70 2,506
11/02/2025 $32.08 $32.08 $31.73 $31.73 4,242
10/02/2025 $31.67 $32.14 $31.52 $32.14 19,001
07/02/2025 $31.52 $31.67 $31.30 $31.63 3,646
06/02/2025 $31.10 $31.43 $31.08 $30.94 4,302
05/02/2025 $31.00 $31.00 $30.57 $30.94 5,033
04/02/2025 $30.63 $30.82 $30.18 $30.38 5,844
03/02/2025 $29.99 $30.39 $29.78 $30.38 2,713
31/01/2025 $31.29 $31.67 $30.79 $30.81 9,430
30/01/2025 $30.67 $30.91 $30.52 $30.81 1,070
29/01/2025 $31.11 $31.28 $30.44 $30.52 2,843
28/01/2025 $29.72 $30.77 $29.33 $30.76 3,197
27/01/2025 $28.79 $30.03 $28.21 $29.85 6,756
24/01/2025 $29.70 $29.98 $29.26 $29.98 3,066
23/01/2025 $29.01 $29.68 $29.00 $29.41 2,776
22/01/2025 $29.46 $29.46 $29.13 $29.36 1,822
21/01/2025 $28.84 $29.00 $28.43 $29.00 4,779
20/01/2025 $28.61 $28.77 $28.32 $28.76 3,107
17/01/2025 $28.89 $29.07 $28.47 $28.59 3,229
16/01/2025 $28.34 $28.75 $28.25 $28.34 4,666
15/01/2025 $27.81 $28.57 $27.81 $28.34 2,825
14/01/2025 $27.77 $28.00 $27.65 $27.82 3,213
13/01/2025 $27.75 $27.75 $27.48 $27.48 52,736
10/01/2025 $27.90 $28.26 $27.53 $27.75 821
09/01/2025 $27.93 $28.20 $27.93 $28.14 1,752
08/01/2025 $28.29 $28.29 $27.82 $27.93 901
07/01/2025 $28.75 $28.76 $28.05 $28.26 3,528
06/01/2025 $28.30 $28.89 $28.29 $28.76 4,773
03/01/2025 $28.33 $28.52 $28.09 $28.33 930
02/01/2025 $28.29 $28.53 $28.00 $28.24 649
01/01/2025 $27.81 $28.49 $27.80 $28.28 299
31/12/2024 $27.81 $28.49 $27.80 $28.28 299
30/12/2024 $28.50 $28.50 $27.85 $28.12 1,009
27/12/2024 $28.87 $29.07 $28.14 $28.30 2,269
26/12/2024 $28.72 $28.72 $28.44 $28.54 295
25/12/2024 $28.72 $28.72 $28.44 $28.54 295
24/12/2024 $28.72 $28.72 $28.44 $28.54 295
23/12/2024 $29.16 $29.16 $28.28 $28.48 1,945
20/12/2024 $28.40 $28.84 $27.87 $28.84 1,369
19/12/2024 $28.41 $28.99 $28.33 $28.48 5,859
18/12/2024 $29.72 $29.90 $29.49 $29.58 2,291
17/12/2024 $29.86 $30.00 $29.59 $29.78 4,593
16/12/2024 $29.27 $29.72 $29.27 $29.60 875
13/12/2024 $29.92 $29.92 $29.35 $29.44 125,784
12/12/2024 $29.66 $29.88 $29.66 $29.83 2,273
11/12/2024 $29.67 $29.74 $29.26 $29.73 4,008
10/12/2024 $29.97 $29.97 $29.54 $29.63 1,739
09/12/2024 $30.15 $30.25 $29.81 $29.89 961
06/12/2024 $29.83 $30.27 $29.73 $30.26 9,666
05/12/2024 $29.76 $29.83 $29.57 $29.83 2,838
04/12/2024 $29.81 $30.00 $29.30 $30.00 2,974
03/12/2024 $28.96 $29.16 $28.79 $29.03 635

Market data

Select a section