Market data

Select a section

Wisdomtree Issuer Icav Wisdomtree Biorev Ucits ETF USD Acc

(WDNA)
Sector: n/a
$15.93
$-0.15 -0.93
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $16.29 $16.17 $15.86 $15.93 0
20/02/2025 $16.29 $16.39 $15.97 $16.08 0
19/02/2025 $16.29 $16.23 $16.19 $16.23 3
18/02/2025 $16.29 $16.29 $16.14 $16.14 69
17/02/2025 $15.95 $16.10 $16.05 $16.10 5
14/02/2025 $15.95 $16.13 $16.10 $16.12 7
13/02/2025 $15.95 $15.82 $15.65 $15.76 8
12/02/2025 $15.95 $15.93 $15.46 $15.55 0
11/02/2025 $15.95 $15.74 $15.72 $15.74 1
10/02/2025 $15.95 $16.24 $15.82 $15.81 146
07/02/2025 $16.58 $16.54 $16.06 $16.06 2
06/02/2025 $16.58 $16.58 $16.43 $16.55 214
05/02/2025 $16.20 $16.55 $16.18 $16.55 1,385
04/02/2025 $16.13 $16.33 $16.18 $16.17 9
03/02/2025 $16.13 $16.39 $15.98 $16.17 572
31/01/2025 $16.60 $16.61 $16.60 $16.61 234
30/01/2025 $16.42 $16.48 $16.43 $16.48 1
29/01/2025 $16.42 $16.47 $16.23 $16.33 0
28/01/2025 $16.42 $16.42 $16.33 $16.33 44
27/01/2025 $16.40 $16.61 $16.36 $16.46 1,152
24/01/2025 $16.49 $16.72 $16.48 $16.50 29
23/01/2025 $16.29 $16.39 $16.12 $16.30 45
22/01/2025 $15.72 $16.22 $16.22 $16.22 6
21/01/2025 $15.72 $15.95 $15.81 $15.95 11
20/01/2025 $15.72 $15.89 $15.69 $15.81 1,471
17/01/2025 $15.84 $15.84 $15.70 $15.70 511
16/01/2025 $15.72 $15.72 $15.67 $15.70 40
15/01/2025 $15.89 $15.89 $15.70 $15.70 85
14/01/2025 $15.75 $15.91 $15.58 $15.58 2
13/01/2025 $15.75 $15.69 $15.55 $15.55 18
10/01/2025 $15.75 $16.34 $15.61 $15.70 0
09/01/2025 $15.75 $16.17 $15.88 $16.09 0
08/01/2025 $15.75 $16.28 $16.09 $16.09 1
07/01/2025 $15.75 $16.21 $15.96 $16.21 4
06/01/2025 $15.75 $16.15 $15.97 $16.15 8
03/01/2025 $15.75 $15.84 $15.51 $15.84 137
02/01/2025 $15.72 $15.82 $15.72 $15.82 387
01/01/2025 $15.94 $15.64 $15.62 $15.64 319
31/12/2024 $15.94 $15.64 $15.62 $15.64 319
30/12/2024 $15.94 $15.74 $15.27 $15.46 1
27/12/2024 $15.94 $15.93 $15.63 $15.72 0
26/12/2024 $15.94 $15.81 $15.64 $15.77 0
25/12/2024 $15.94 $15.81 $15.64 $15.77 0
24/12/2024 $15.94 $15.81 $15.64 $15.77 0
23/12/2024 $15.94 $15.94 $15.64 $15.64 2,545
20/12/2024 $16.33 $15.71 $15.71 $15.71 6
19/12/2024 $16.33 $15.79 $15.50 $15.50 20
18/12/2024 $16.33 $16.53 $16.28 $16.28 349
17/12/2024 $16.78 $16.42 $16.34 $16.34 1
16/12/2024 $16.78 $16.52 $16.29 $16.49 0
13/12/2024 $16.78 $16.63 $16.30 $16.30 1
12/12/2024 $16.78 $16.99 $16.74 $16.74 2
11/12/2024 $16.78 $17.06 $16.44 $16.87 73
10/12/2024 $17.40 $17.38 $16.94 $17.14 0
09/12/2024 $17.40 $17.26 $17.19 $17.19 14
06/12/2024 $17.40 $17.20 $16.97 $17.18 15
05/12/2024 $17.40 $17.40 $17.05 $17.05 286
04/12/2024 $17.17 $17.27 $17.15 $17.27 52
03/12/2024 $16.73 $17.41 $17.21 $17.21 6
02/12/2024 $16.73 $17.43 $17.25 $17.25 4
29/11/2024 $16.73 $17.56 $17.13 $17.32 0
28/11/2024 $16.73 $17.42 $17.17 $17.36 0
27/11/2024 $16.73 $17.17 $17.12 $17.17 1
26/11/2024 $16.73 $16.97 $16.88 $16.88 7
25/11/2024 $16.73 $17.02 $16.73 $17.02 127
22/11/2024 $16.36 $16.53 $16.32 $16.26 352
21/11/2024 $16.21 $16.50 $16.07 $16.26 0
20/11/2024 $16.21 $16.21 $16.12 $16.12 55
19/11/2024 $16.01 $16.02 $15.77 $15.98 0
18/11/2024 $16.01 $16.03 $15.74 $15.98 182
15/11/2024 $17.23 $16.42 $15.98 $16.92 3
14/11/2024 $17.23 $16.95 $16.86 $16.92 14
13/11/2024 $17.23 $17.39 $17.23 $17.27 34
12/11/2024 $17.45 $17.57 $17.29 $17.29 85
11/11/2024 $17.20 $17.90 $17.31 $17.78 5
08/11/2024 $17.20 $17.56 $17.14 $17.34 0
07/11/2024 $17.20 $17.38 $17.15 $17.37 10
06/11/2024 $17.20 $17.84 $17.13 $17.13 75
05/11/2024 $17.01 $17.05 $16.99 $17.00 10
04/11/2024 $17.01 $17.07 $16.82 $16.98 27
01/11/2024 $17.05 $16.87 $16.76 $16.86 0
31/10/2024 $17.05 $17.10 $16.75 $16.84 0
30/10/2024 $17.05 $17.10 $17.02 $17.10 1
29/10/2024 $17.05 $17.12 $16.92 $16.97 0
28/10/2024 $17.05 $17.15 $17.02 $17.02 1
25/10/2024 $17.05 $17.05 $16.98 $16.98 500
24/10/2024 $17.27 $17.27 $16.82 $16.95 0
23/10/2024 $17.27 $17.19 $16.95 $16.95 3
22/10/2024 $17.27 $17.23 $16.94 $17.17 0
21/10/2024 $17.27 $17.54 $17.12 $17.17 0
18/10/2024 $17.27 $17.45 $17.36 $17.45 4
17/10/2024 $17.27 $17.53 $17.40 $17.40 3
16/10/2024 $17.27 $17.52 $17.36 $17.45 0
15/10/2024 $17.27 $17.53 $17.45 $17.44 6
14/10/2024 $17.27 $17.46 $17.37 $17.37 1
11/10/2024 $17.79 $17.27 $16.97 $17.27 0
10/10/2024 $17.79 $17.27 $16.79 $17.00 0
09/10/2024 $17.79 $17.19 $17.17 $17.17 6
08/10/2024 $17.79 $17.31 $17.16 $17.25 0
07/10/2024 $17.79 $17.40 $17.21 $17.21 3
04/10/2024 $17.79 $17.62 $17.02 $17.29 0
03/10/2024 $17.79 $17.68 $17.22 $17.31 0
02/10/2024 $17.79 $17.55 $17.31 $17.48 0
01/10/2024 $17.79 $17.80 $17.43 $17.43 0
30/09/2024 $17.79 $17.85 $17.83 $17.83 3
27/09/2024 $17.79 $17.89 $17.79 $17.89 576
26/09/2024 $17.81 $17.76 $17.71 $17.71 2
25/09/2024 $17.81 $17.81 $17.61 $17.60 9
24/09/2024 $17.99 $17.74 $17.69 $17.71 3
23/09/2024 $17.99 $18.01 $17.81 $17.81 3
20/09/2024 $17.99 $18.29 $17.96 $17.96 5
19/09/2024 $17.99 $18.56 $17.95 $17.95 0
18/09/2024 $17.99 $18.06 $17.95 $17.95 2
17/09/2024 $17.99 $18.20 $17.79 $18.17 0
16/09/2024 $17.99 $18.23 $17.75 $17.84 0
13/09/2024 $17.99 $17.84 $17.64 $17.51 1
12/09/2024 $17.99 $17.52 $17.45 $17.33 1
11/09/2024 $17.99 $17.69 $17.20 $17.40 0
10/09/2024 $17.99 $17.45 $17.25 $17.40 0
09/09/2024 $17.99 $17.45 $17.42 $17.42 3
06/09/2024 $17.99 $17.65 $17.33 $17.33 3
05/09/2024 $17.99 $17.96 $17.36 $17.58 0
04/09/2024 $17.99 $17.76 $17.67 $17.76 2
03/09/2024 $17.99 $18.12 $17.92 $17.92 4
02/09/2024 $17.99 $18.22 $18.21 $18.04 4
30/08/2024 $17.99 $18.29 $17.98 $18.04 0
29/08/2024 $17.99 $18.38 $18.01 $18.20 0
28/08/2024 $17.99 $18.04 $18.01 $18.01 5
27/08/2024 $17.99 $18.11 $17.94 $17.94 91
26/08/2024 $17.10 $18.20 $17.96 $17.96 2
23/08/2024 $17.10 $18.20 $17.96 $17.96 2
22/08/2024 $17.10 $18.20 $17.96 $17.96 2

Market data

Select a section