Wisdomtree Issuer icav Megatrends Ucits Etf

(WMGG)
Sector: n/a
2,322.00p
-3.75p -0.16
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,330.50p 2,362.50p 2,315.00p 2,322.00p 140
07/11/2024 2,330.50p 2,335.50p 2,298.50p 2,325.75p 307
06/11/2024 2,224.50p 2,335.00p 2,281.00p 2,295.75p 134
05/11/2024 2,224.50p 2,230.50p 2,205.00p 2,224.75p 450
04/11/2024 2,222.50p 2,222.50p 2,201.00p 2,211.75p 256
01/11/2024 2,224.50p 2,238.50p 2,208.50p 2,224.75p 322
31/10/2024 2,252.50p 2,252.50p 2,214.50p 2,228.50p 183
30/10/2024 2,277.00p 2,276.00p 2,236.50p 2,259.25p 391
29/10/2024 2,277.00p 2,340.00p 2,265.50p 2,275.25p 5,800
28/10/2024 2,271.00p 2,278.50p 2,246.00p 2,276.00p 452
25/10/2024 2,255.00p 2,275.00p 2,243.50p 2,263.00p 13,819
24/10/2024 2,255.00p 2,263.50p 2,234.50p 2,237.75p 152
23/10/2024 2,264.50p 2,274.00p 2,234.00p 2,237.75p 315
22/10/2024 2,257.00p 2,268.66p 2,235.50p 2,250.00p 523
21/10/2024 2,267.00p 2,279.50p 2,239.00p 2,239.50p 608
18/10/2024 2,233.00p 2,260.00p 2,223.00p 2,241.00p 681
17/10/2024 2,245.50p 2,254.50p 2,222.50p 2,233.25p 2,534
16/10/2024 2,197.50p 2,217.25p 2,195.50p 2,217.25p 2,761
15/10/2024 2,203.00p 2,215.00p 2,176.00p 2,176.00p 134
14/10/2024 2,200.00p 2,214.00p 2,183.00p 2,208.25p 730
11/10/2024 2,159.00p 2,180.50p 2,148.00p 2,179.25p 145
10/10/2024 2,161.00p 2,164.50p 2,136.00p 2,156.25p 153
09/10/2024 2,154.00p 2,157.25p 2,134.50p 2,157.25p 128
08/10/2024 2,151.00p 2,164.00p 2,127.00p 2,153.25p 186
07/10/2024 2,177.50p 2,193.50p 2,157.00p 2,166.25p 418
04/10/2024 2,119.00p 2,157.50p 2,121.00p 2,151.50p 110
03/10/2024 2,119.00p 2,148.00p 2,110.00p 2,127.50p 150
02/10/2024 2,104.00p 2,118.00p 2,085.66p 2,112.00p 138
01/10/2024 2,121.50p 2,129.50p 2,088.25p 2,088.25p 49
30/09/2024 2,130.50p 2,149.50p 2,098.50p 2,104.00p 370
27/09/2024 2,124.50p 2,134.50p 2,108.00p 2,121.00p 548
26/09/2024 2,124.00p 2,145.50p 2,095.50p 2,106.50p 814
25/09/2024 2,081.00p 2,090.50p 2,060.00p 2,086.25p 265
24/09/2024 2,058.00p 2,075.50p 2,049.50p 2,066.25p 388
23/09/2024 2,025.00p 2,061.50p 2,034.00p 2,042.75p 137
20/09/2024 2,025.00p 2,041.50p 2,025.00p 2,029.00p 37
19/09/2024 2,025.00p 2,063.33p 2,023.50p 2,052.75p 494
18/09/2024 2,041.50p 2,035.50p 2,004.50p 2,008.00p 87
17/09/2024 2,041.50p 2,045.00p 2,012.50p 2,041.75p 145
16/09/2024 1,971.40p 2,035.50p 2,002.00p 2,014.00p 195
13/09/2024 1,971.40p 2,035.00p 2,007.00p 2,017.75p 201
12/09/2024 1,971.40p 2,034.50p 2,000.50p 2,017.75p 667
11/09/2024 1,971.40p 1,977.20p 1,952.80p 1,971.00p 85
10/09/2024 1,941.60p 1,960.40p 1,929.80p 1,951.70p 52
09/09/2024 1,941.60p 1,956.20p 1,927.00p 1,942.00p 334
06/09/2024 1,937.60p 1,962.20p 1,915.70p 1,915.70p 865
05/09/2024 2,069.50p 1,981.60p 1,958.80p 1,958.80p 53
04/09/2024 2,069.50p 1,990.00p 1,958.60p 1,979.60p 179
03/09/2024 2,069.50p 2,076.00p 2,012.25p 2,012.25p 77
02/09/2024 2,069.50p 2,073.50p 2,033.50p 2,051.00p 79
30/08/2024 2,069.50p 2,074.50p 2,044.50p 2,051.00p 225
29/08/2024 2,093.00p 2,084.50p 2,038.50p 2,070.50p 26
28/08/2024 2,093.00p 2,076.50p 2,037.50p 2,038.50p 48
27/08/2024 2,093.00p 2,093.00p 2,055.00p 2,065.25p 247
26/08/2024 2,089.50p 2,103.00p 2,078.00p 2,078.00p 75
23/08/2024 2,089.50p 2,103.00p 2,078.00p 2,078.00p 75
22/08/2024 2,089.50p 2,103.00p 2,078.00p 2,078.00p 75
21/08/2024 2,089.50p 2,096.50p 2,076.67p 2,087.25p 74
20/08/2024 2,089.50p 2,113.50p 2,081.25p 2,081.25p 36
19/08/2024 2,089.50p 2,098.50p 2,062.50p 2,090.00p 257
16/08/2024 2,089.50p 2,101.50p 2,067.50p 2,073.75p 219
15/08/2024 2,055.50p 2,085.00p 2,036.50p 2,083.75p 56
14/08/2024 2,055.50p 2,056.00p 2,033.00p 2,046.25p 320
13/08/2024 2,035.50p 2,040.00p 2,017.00p 2,033.75p 176
12/08/2024 2,038.50p 2,038.50p 2,007.50p 2,017.50p 113
09/08/2024 1,997.20p 2,046.33p 2,020.50p 2,020.50p 40
08/08/2024 1,997.20p 2,015.75p 1,961.60p 2,015.75p 128
07/08/2024 1,997.20p 2,038.50p 1,994.40p 2,020.50p 86
06/08/2024 1,997.20p 2,049.00p 1,976.00p 1,985.70p 152
05/08/2024 1,901.20p 1,994.80p 1,844.40p 1,948.60p 2,737
02/08/2024 2,012.00p 2,152.50p 2,008.50p 2,008.50p 125
01/08/2024 2,141.50p 2,179.00p 2,118.50p 2,118.50p 49
31/07/2024 2,141.50p 2,171.00p 2,138.00p 2,159.50p 300
30/07/2024 2,120.50p 2,150.50p 2,109.00p 2,117.25p 371
29/07/2024 2,170.50p 2,173.50p 2,131.00p 2,131.00p 170
26/07/2024 2,150.50p 2,158.50p 2,124.00p 2,118.50p 545
25/07/2024 2,137.00p 2,137.00p 2,098.50p 2,118.50p 1,644
24/07/2024 2,176.50p 2,237.50p 2,103.00p 2,164.25p 74,551
23/07/2024 2,202.50p 2,258.00p 2,187.00p 2,208.25p 6,605
22/07/2024 2,185.00p 2,253.50p 2,183.50p 2,188.75p 147
19/07/2024 2,185.00p 2,202.00p 2,171.50p 2,176.75p 355
18/07/2024 2,245.00p 2,302.00p 2,198.25p 2,198.25p 177
17/07/2024 2,293.00p 2,286.50p 2,240.00p 2,246.00p 39
16/07/2024 2,293.00p 2,297.50p 2,264.50p 2,286.00p 412
15/07/2024 2,263.50p 2,269.00p 2,234.50p 2,263.75p 500
12/07/2024 2,222.50p 2,230.25p 2,207.00p 2,230.25p 610
11/07/2024 2,222.50p 2,249.50p 2,210.00p 2,225.75p 133
10/07/2024 2,222.50p 2,232.00p 2,204.00p 2,210.75p 238
09/07/2024 2,218.00p 2,249.50p 2,208.25p 2,208.25p 484
08/07/2024 2,203.00p 2,240.50p 2,208.00p 2,230.25p 92
05/07/2024 2,203.00p 2,225.00p 2,189.50p 2,213.00p 493
04/07/2024 2,232.00p 2,238.50p 2,207.50p 2,218.75p 106
03/07/2024 2,227.50p 2,236.00p 2,200.50p 2,220.75p 149
02/07/2024 2,218.00p 2,218.50p 2,194.00p 2,207.75p 248
01/07/2024 2,234.50p 2,235.00p 2,185.00p 2,210.25p 1,947
28/06/2024 2,229.00p 2,231.50p 2,206.50p 2,198.25p 916
27/06/2024 2,203.00p 2,217.00p 2,177.00p 2,198.25p 536
26/06/2024 2,204.50p 2,216.00p 2,179.50p 2,199.25p 139
25/06/2024 2,184.50p 2,197.00p 2,167.50p 2,190.75p 366
24/06/2024 2,199.50p 2,209.50p 2,167.50p 2,188.25p 253
21/06/2024 2,230.00p 2,227.00p 2,188.00p 2,198.25p 108
20/06/2024 2,230.00p 2,247.00p 2,209.00p 2,224.75p 13,729
19/06/2024 2,222.00p 2,277.00p 2,201.00p 2,206.50p 1,370
18/06/2024 2,219.50p 2,236.50p 2,198.50p 2,210.75p 153
17/06/2024 2,202.00p 2,205.50p 2,163.50p 2,178.25p 179
14/06/2024 2,204.50p 2,205.50p 2,181.50p 2,191.75p 116
13/06/2024 2,212.50p 2,212.50p 2,178.50p 2,186.75p 316
12/06/2024 2,193.00p 2,198.00p 2,155.00p 2,191.75p 44
11/06/2024 2,193.00p 2,176.50p 2,138.00p 2,146.75p 105
10/06/2024 2,193.00p 2,174.00p 2,140.50p 2,170.75p 155
07/06/2024 2,193.00p 2,193.50p 2,172.00p 2,178.75p 395
06/06/2024 2,176.50p 2,187.00p 2,159.00p 2,183.75p 2,063
05/06/2024 2,148.00p 2,155.25p 2,121.50p 2,155.25p 130
04/06/2024 2,138.00p 2,140.00p 2,119.00p 2,125.25p 380
03/06/2024 2,181.00p 2,181.00p 2,141.50p 2,141.50p 289
31/05/2024 2,166.00p 2,174.00p 2,130.50p 2,136.50p 216
30/05/2024 2,195.50p 2,177.50p 2,153.50p 2,161.25p 86
29/05/2024 2,195.50p 2,195.50p 2,161.50p 2,177.75p 389
28/05/2024 2,213.00p 2,222.50p 2,175.50p 2,200.25p 1,607
27/05/2024 2,238.50p 2,205.00p 2,172.50p 2,200.25p 81
24/05/2024 2,238.50p 2,205.00p 2,172.50p 2,200.25p 81
23/05/2024 2,238.50p 2,237.50p 2,191.00p 2,199.75p 181
22/05/2024 2,238.50p 2,238.50p 2,191.50p 2,222.75p 705
21/05/2024 2,216.00p 2,236.50p 2,216.00p 2,220.25p 111
20/05/2024 2,212.50p 2,268.00p 2,195.50p 2,219.25p 927
17/05/2024 2,201.00p 2,205.75p 2,184.00p 2,205.75p 473
16/05/2024 2,213.50p 2,215.00p 2,194.00p 2,200.25p 154
15/05/2024 2,183.00p 2,199.50p 2,166.50p 2,190.75p 277
14/05/2024 2,168.00p 2,178.00p 2,140.00p 2,171.00p 306
13/05/2024 2,170.00p 2,175.50p 2,153.50p 2,167.25p 971
10/05/2024 2,172.00p 2,199.00p 2,160.50p 2,166.75p 948