Market data

Select a section

Wisdomtree Issuer icav WT Enhanced Commodity UCITS ETF USD ACC

(WCOA)
Sector: n/a
$14.88
$0.05 0.35
Last updated: 11:33:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $14.86 $14.86 $14.83 $14.82 1,517
21/11/2024 $14.86 $15.08 $14.55 $14.82 2,781
20/11/2024 $14.70 $14.79 $14.70 $14.76 3,353
19/11/2024 $14.65 $14.67 $14.65 $14.62 53
18/11/2024 $14.49 $14.62 $14.49 $14.62 5,977
15/11/2024 $14.51 $14.54 $14.42 $14.54 2,202
14/11/2024 $14.44 $14.54 $14.42 $14.54 1,886
13/11/2024 $14.55 $14.61 $14.47 $14.59 5,622
12/11/2024 $14.79 $14.65 $14.57 $14.59 8
11/11/2024 $14.79 $14.81 $14.59 $14.59 14,067
08/11/2024 $14.88 $14.89 $14.79 $14.80 1,554
07/11/2024 $14.84 $14.92 $14.82 $14.89 4,339
06/11/2024 $14.80 $14.83 $14.74 $14.77 5,513
05/11/2024 $14.94 $15.03 $14.94 $14.96 5,540
04/11/2024 $14.91 $14.91 $14.88 $14.89 2,632
01/11/2024 $14.91 $14.99 $14.80 $14.80 2,417
31/10/2024 $14.87 $14.89 $14.79 $14.79 5
30/10/2024 $14.87 $14.87 $14.83 $14.81 47,128
29/10/2024 $14.82 $14.82 $14.82 $14.81 68
28/10/2024 $14.79 $14.86 $14.77 $14.77 1,592
25/10/2024 $14.93 $14.98 $14.91 $14.98 1,564
24/10/2024 $15.09 $15.10 $14.93 $14.94 1,914
23/10/2024 $15.03 $15.03 $14.94 $14.94 1,949
22/10/2024 $15.02 $15.02 $14.89 $15.01 2,721
21/10/2024 $14.87 $14.91 $14.84 $14.84 5,012
18/10/2024 $14.85 $14.86 $14.77 $14.77 682
17/10/2024 $14.76 $14.76 $14.70 $14.70 73
16/10/2024 $14.84 $14.86 $14.76 $14.76 391
15/10/2024 $14.95 $14.95 $14.77 $14.78 44,839
14/10/2024 $14.95 $14.95 $14.95 $14.95 3,153
11/10/2024 $15.14 $15.19 $15.14 $15.19 1,348
10/10/2024 $14.94 $15.05 $14.94 $15.01 3,186
09/10/2024 $15.50 $15.50 $14.93 $14.98 2,448
08/10/2024 $15.14 $15.16 $14.91 $14.98 7,002
07/10/2024 $15.26 $15.30 $15.26 $15.30 2,144
04/10/2024 $15.31 $15.35 $15.27 $15.27 18,037
03/10/2024 $15.16 $15.21 $15.12 $15.18 9,794
02/10/2024 $15.18 $15.22 $15.11 $15.11 2,937
01/10/2024 $14.92 $15.12 $14.88 $15.12 1,927
30/09/2024 $14.97 $15.01 $14.89 $14.92 1,127
27/09/2024 $14.91 $14.93 $14.88 $14.92 262
26/09/2024 $14.98 $14.99 $14.95 $14.94 1,279
25/09/2024 $14.95 $14.98 $14.92 $14.94 1,377
24/09/2024 $14.84 $14.96 $14.84 $14.91 2,223
23/09/2024 $14.66 $14.82 $14.66 $14.77 1,188
20/09/2024 $14.69 $14.69 $14.61 $14.61 2,327
19/09/2024 $14.65 $14.74 $14.62 $14.54 2,639
18/09/2024 $14.52 $14.54 $14.52 $14.54 1,979
17/09/2024 $14.45 $14.53 $14.45 $14.51 2,608
16/09/2024 $14.42 $14.45 $14.39 $14.45 1,038
13/09/2024 $14.43 $14.43 $14.36 $14.30 806
12/09/2024 $14.21 $14.30 $14.21 $14.04 1,775
11/09/2024 $14.09 $14.13 $14.01 $13.98 374
10/09/2024 $14.08 $14.10 $13.99 $13.98 2,677
09/09/2024 $14.06 $14.11 $14.05 $14.05 3,172
06/09/2024 $14.25 $14.25 $14.08 $14.08 6,563
05/09/2024 $14.22 $14.31 $13.96 $14.27 3,094
04/09/2024 $14.27 $14.98 $14.18 $14.21 960
03/09/2024 $14.38 $14.39 $14.23 $14.23 418
02/09/2024 $14.38 $14.42 $14.34 $14.34 2,809
30/08/2024 $14.60 $14.60 $14.44 $14.44 268
29/08/2024 $14.46 $14.47 $14.44 $14.47 686
28/08/2024 $14.47 $14.47 $14.42 $14.47 801
27/08/2024 $14.57 $14.59 $14.55 $14.57 7,479
26/08/2024 $14.28 $14.32 $14.23 $14.23 1,722
23/08/2024 $14.28 $14.32 $14.23 $14.23 1,722
22/08/2024 $14.28 $14.32 $14.23 $14.23 1,722
21/08/2024 $14.39 $14.45 $14.36 $14.35 7,440
20/08/2024 $14.43 $14.43 $14.35 $14.35 5,742
19/08/2024 $14.35 $14.41 $14.33 $14.28 901
16/08/2024 $14.29 $14.29 $14.24 $14.28 2,499
15/08/2024 $14.30 $14.43 $14.29 $14.43 994
14/08/2024 $14.30 $14.32 $14.26 $14.26 4,095
13/08/2024 $14.37 $14.37 $14.26 $14.26 1,199
12/08/2024 $14.35 $14.37 $14.29 $14.35 2,117
09/08/2024 $14.24 $14.29 $14.24 $14.24 3,862
08/08/2024 $14.16 $14.21 $14.14 $14.21 3,613
07/08/2024 $14.02 $14.18 $14.02 $14.18 904
06/08/2024 $13.99 $14.05 $13.99 $14.05 3,085
05/08/2024 $14.11 $14.13 $13.89 $14.04 9,114
02/08/2024 $14.37 $14.38 $14.28 $14.28 1,288
01/08/2024 $14.40 $14.40 $14.32 $14.32 443
31/07/2024 $14.32 $14.43 $14.32 $14.43 2,000
30/07/2024 $14.16 $14.18 $14.15 $14.18 1,847
29/07/2024 $14.30 $14.33 $14.21 $14.21 3,916
26/07/2024 $14.41 $14.42 $14.30 $14.39 1,162
25/07/2024 $14.32 $14.39 $14.28 $14.39 1,083
24/07/2024 $14.49 $14.52 $14.47 $14.52 8,187
23/07/2024 $14.52 $14.55 $14.42 $14.42 18,231
22/07/2024 $14.54 $14.55 $14.48 $14.52 1,641
19/07/2024 $14.62 $14.65 $14.56 $14.56 3,270
18/07/2024 $14.76 $14.76 $14.69 $14.69 9,611
17/07/2024 $14.79 $14.80 $14.75 $14.74 5,824
16/07/2024 $14.74 $14.78 $14.69 $14.78 89,929
15/07/2024 $14.83 $14.83 $14.79 $14.82 28
12/07/2024 $14.86 $14.88 $14.85 $14.85 5,775
11/07/2024 $14.87 $14.93 $14.86 $14.91 2,467
10/07/2024 $14.85 $14.86 $14.84 $14.85 9,629
09/07/2024 $14.95 $14.95 $14.86 $14.85 7,166
08/07/2024 $15.01 $15.03 $14.98 $14.98 102
05/07/2024 $15.00 $15.14 $15.00 $15.12 2,162
04/07/2024 $15.00 $15.02 $15.00 $15.01 2,032
03/07/2024 $14.94 $15.03 $14.94 $14.99 4,360
02/07/2024 $14.89 $14.96 $14.89 $14.92 3,806
01/07/2024 $14.82 $14.87 $14.82 $14.86 608
28/06/2024 $14.85 $14.90 $14.81 $14.83 18,711
27/06/2024 $14.76 $14.85 $14.73 $14.83 2,077
26/06/2024 $14.80 $14.80 $14.70 $14.76 2,646
25/06/2024 $14.90 $14.90 $14.80 $14.80 8,345
24/06/2024 $14.82 $14.88 $14.80 $14.88 10,093
21/06/2024 $14.90 $14.90 $14.84 $14.84 851
20/06/2024 $14.97 $14.97 $14.91 $14.97 1,400
19/06/2024 $14.89 $15.06 $14.89 $14.90 21,947
18/06/2024 $14.80 $14.86 $14.79 $14.81 17,175
17/06/2024 $14.76 $14.84 $14.72 $14.84 1,055
14/06/2024 $14.84 $14.88 $14.81 $14.81 1,034
13/06/2024 $14.89 $14.89 $14.82 $14.88 586
12/06/2024 $14.85 $14.88 $14.84 $14.88 1,731
11/06/2024 $14.82 $14.85 $14.77 $14.85 3,983
10/06/2024 $14.80 $14.88 $14.78 $14.88 1,101
07/06/2024 $14.99 $14.99 $14.76 $14.76 196
06/06/2024 $14.88 $15.01 $14.82 $15.01 877,873
05/06/2024 $14.72 $14.76 $14.72 $14.76 4,826
04/06/2024 $14.87 $14.87 $14.77 $14.80 23,859
03/06/2024 $15.00 $15.08 $14.87 $14.86 5,543
31/05/2024 $15.16 $15.17 $15.01 $15.01 1,438
30/05/2024 $15.23 $15.23 $15.16 $15.16 600
29/05/2024 $15.41 $15.41 $15.35 $15.35 677
28/05/2024 $15.32 $15.38 $15.32 $15.35 1,237
27/05/2024 $15.14 $15.16 $15.14 $15.14 754

Market data

Select a section