Wisdomtree Issuer icav Megatrends Ucits Etf
(WMGT)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$25.87
|
$25.87
|
$24.41
|
$24.44
|
826
|
|
03/04/2025
|
$26.41
|
$26.44
|
$25.76
|
$25.79
|
202
|
|
02/04/2025
|
$26.61
|
$26.90
|
$26.61
|
$26.90
|
177
|
|
01/04/2025
|
$26.08
|
$26.74
|
$26.08
|
$26.74
|
4
|
|
31/03/2025
|
$26.62
|
$26.63
|
$26.12
|
$26.27
|
191
|
|
28/03/2025
|
$27.36
|
$27.41
|
$26.77
|
$26.76
|
144
|
|
27/03/2025
|
$27.81
|
$27.84
|
$27.63
|
$27.63
|
90
|
|
26/03/2025
|
$28.39
|
$28.45
|
$27.88
|
$27.88
|
89
|
|
25/03/2025
|
$28.34
|
$28.60
|
$28.33
|
$28.33
|
94
|
|
24/03/2025
|
$28.24
|
$28.45
|
$27.81
|
$28.26
|
100
|
|
21/03/2025
|
$28.21
|
$28.06
|
$27.49
|
$27.67
|
0
|
|
20/03/2025
|
$28.21
|
$28.21
|
$27.73
|
$27.81
|
305
|
|
19/03/2025
|
$27.96
|
$27.90
|
$27.24
|
$27.89
|
0
|
|
18/03/2025
|
$27.96
|
$28.12
|
$27.44
|
$27.64
|
298
|
|
17/03/2025
|
$27.64
|
$27.81
|
$27.17
|
$27.75
|
127
|
|
14/03/2025
|
$27.50
|
$27.50
|
$27.14
|
$27.36
|
129
|
|
13/03/2025
|
$27.12
|
$27.52
|
$26.64
|
$26.83
|
0
|
|
12/03/2025
|
$27.12
|
$27.41
|
$27.19
|
$27.28
|
0
|
|
11/03/2025
|
$27.12
|
$27.22
|
$26.88
|
$26.88
|
2
|
|
10/03/2025
|
$27.12
|
$28.18
|
$27.11
|
$27.15
|
870
|
|
07/03/2025
|
$27.93
|
$28.20
|
$27.64
|
$27.64
|
185
|
|
06/03/2025
|
$28.59
|
$28.66
|
$28.58
|
$28.58
|
1,184
|
|
05/03/2025
|
$28.34
|
$28.70
|
$28.25
|
$28.25
|
81
|
|
04/03/2025
|
$28.36
|
$28.48
|
$27.51
|
$27.51
|
852
|
|
03/03/2025
|
$29.41
|
$29.41
|
$28.92
|
$28.92
|
2,841
|
|
28/02/2025
|
$28.50
|
$28.72
|
$28.46
|
$28.49
|
571
|
|
27/02/2025
|
$29.55
|
$29.68
|
$28.89
|
$29.20
|
409
|
|
26/02/2025
|
$29.07
|
$29.49
|
$29.07
|
$29.40
|
59
|
|
25/02/2025
|
$29.49
|
$29.49
|
$28.76
|
$28.76
|
1,380
|
|
24/02/2025
|
$30.40
|
$30.40
|
$29.38
|
$29.58
|
135
|
|
21/02/2025
|
$31.34
|
$30.59
|
$30.50
|
$30.50
|
2
|
|
20/02/2025
|
$31.34
|
$31.63
|
$29.76
|
$30.66
|
0
|
|
19/02/2025
|
$31.34
|
$31.36
|
$31.16
|
$31.16
|
482
|
|
18/02/2025
|
$31.32
|
$31.53
|
$31.32
|
$31.36
|
403
|
|
17/02/2025
|
$31.47
|
$31.48
|
$31.36
|
$31.36
|
474
|
|
14/02/2025
|
$31.09
|
$31.52
|
$30.71
|
$31.31
|
0
|
|
13/02/2025
|
$31.09
|
$31.19
|
$31.09
|
$31.11
|
243
|
|
12/02/2025
|
$31.11
|
$31.11
|
$30.76
|
$30.76
|
977
|
|
11/02/2025
|
$31.17
|
$31.47
|
$31.07
|
$31.07
|
54
|
|
10/02/2025
|
$31.17
|
$31.36
|
$31.17
|
$31.24
|
97
|
|
07/02/2025
|
$30.70
|
$31.56
|
$29.81
|
$30.94
|
0
|
|
06/02/2025
|
$30.70
|
$31.21
|
$29.91
|
$30.80
|
0
|
|
05/02/2025
|
$30.70
|
$30.91
|
$30.70
|
$30.80
|
1,100
|
|
04/02/2025
|
$30.51
|
$30.73
|
$30.12
|
$30.32
|
49
|
|
03/02/2025
|
$30.02
|
$30.45
|
$30.02
|
$30.32
|
455
|
|
31/01/2025
|
$30.75
|
$31.17
|
$30.81
|
$31.17
|
2
|
|
30/01/2025
|
$30.75
|
$30.80
|
$30.48
|
$30.80
|
359
|
|
29/01/2025
|
$30.80
|
$30.80
|
$30.31
|
$30.34
|
710
|
|
28/01/2025
|
$30.22
|
$30.48
|
$30.00
|
$30.27
|
102
|
|
27/01/2025
|
$30.36
|
$30.59
|
$30.17
|
$30.17
|
1,578
|
|
24/01/2025
|
$30.89
|
$31.21
|
$30.88
|
$31.21
|
20
|
|
23/01/2025
|
$30.73
|
$30.84
|
$30.64
|
$30.72
|
1,001
|
|
22/01/2025
|
$30.73
|
$30.75
|
$30.56
|
$30.63
|
322
|
|
21/01/2025
|
$30.40
|
$30.42
|
$30.22
|
$30.42
|
244
|
|
20/01/2025
|
$30.11
|
$30.52
|
$30.42
|
$30.52
|
1
|
|
17/01/2025
|
$30.11
|
$30.29
|
$29.48
|
$30.29
|
51
|
|
16/01/2025
|
$29.88
|
$29.88
|
$29.69
|
$29.50
|
402
|
|
15/01/2025
|
$29.60
|
$29.60
|
$29.50
|
$29.50
|
218
|
|
14/01/2025
|
$28.80
|
$29.37
|
$28.31
|
$28.87
|
0
|
|
13/01/2025
|
$28.80
|
$28.80
|
$28.31
|
$28.31
|
1,261
|
|
10/01/2025
|
$28.79
|
$28.79
|
$28.61
|
$28.61
|
95
|
|
09/01/2025
|
$29.20
|
$29.20
|
$29.20
|
$29.20
|
2
|
|
08/01/2025
|
$29.32
|
$29.32
|
$29.00
|
$29.05
|
126
|
|
07/01/2025
|
$30.16
|
$30.16
|
$29.77
|
$29.80
|
217
|
|
06/01/2025
|
$30.13
|
$30.15
|
$29.66
|
$30.15
|
279
|
|
03/01/2025
|
$29.22
|
$29.22
|
$28.51
|
$29.17
|
27
|
|
02/01/2025
|
$28.84
|
$29.00
|
$28.36
|
$28.77
|
9
|
|
01/01/2025
|
$28.89
|
$29.06
|
$28.33
|
$28.81
|
17
|
|
31/12/2024
|
$28.89
|
$29.06
|
$28.33
|
$28.81
|
17
|
|
30/12/2024
|
$28.89
|
$29.18
|
$28.05
|
$28.57
|
0
|
|
27/12/2024
|
$28.89
|
$29.51
|
$29.18
|
$29.18
|
20
|
|
26/12/2024
|
$28.89
|
$29.24
|
$28.53
|
$29.23
|
0
|
|
25/12/2024
|
$28.89
|
$29.24
|
$28.53
|
$29.23
|
0
|
|
24/12/2024
|
$28.89
|
$29.24
|
$28.53
|
$29.23
|
0
|
|
23/12/2024
|
$28.89
|
$29.70
|
$29.01
|
$29.01
|
4
|
|
20/12/2024
|
$28.89
|
$29.41
|
$28.89
|
$29.41
|
44
|
|
19/12/2024
|
$29.72
|
$29.92
|
$29.32
|
$29.32
|
34
|
|
18/12/2024
|
$31.11
|
$31.19
|
$30.72
|
$30.72
|
2
|
|
17/12/2024
|
$31.11
|
$30.89
|
$30.85
|
$30.89
|
1
|
|
16/12/2024
|
$31.11
|
$31.20
|
$31.02
|
$31.20
|
12
|
|
13/12/2024
|
$31.11
|
$31.11
|
$30.78
|
$30.78
|
200
|
|
12/12/2024
|
$31.18
|
$31.27
|
$31.02
|
$31.12
|
683
|
|
11/12/2024
|
$31.23
|
$31.01
|
$30.85
|
$31.01
|
17
|
|
10/12/2024
|
$31.23
|
$31.50
|
$30.79
|
$30.79
|
3,015
|
|
09/12/2024
|
$31.96
|
$31.96
|
$31.56
|
$31.56
|
111
|
|
06/12/2024
|
$31.49
|
$31.69
|
$31.26
|
$31.69
|
2,587
|
|
05/12/2024
|
$31.93
|
$32.09
|
$31.61
|
$31.61
|
92
|
|
04/12/2024
|
$31.35
|
$31.35
|
$31.26
|
$31.26
|
35
|
|
03/12/2024
|
$31.18
|
$31.24
|
$31.10
|
$31.10
|
482
|
|
02/12/2024
|
$31.18
|
$31.54
|
$31.17
|
$31.17
|
50
|
|
29/11/2024
|
$31.57
|
$31.58
|
$31.32
|
$31.44
|
61
|
|
28/11/2024
|
$30.82
|
$31.00
|
$30.86
|
$31.00
|
278
|
|
27/11/2024
|
$30.82
|
$31.02
|
$30.78
|
$30.78
|
26
|
|
26/11/2024
|
$30.75
|
$31.03
|
$30.75
|
$30.78
|
3,384
|
|
25/11/2024
|
$31.19
|
$31.42
|
$30.95
|
$31.11
|
456
|
|
22/11/2024
|
$30.22
|
$30.86
|
$29.94
|
$30.60
|
0
|
|
21/11/2024
|
$30.22
|
$30.60
|
$30.30
|
$30.60
|
1
|
|
20/11/2024
|
$30.22
|
$30.22
|
$30.22
|
$30.22
|
794
|
|
19/11/2024
|
$29.96
|
$30.22
|
$29.92
|
$30.22
|
4,172
|
|
18/11/2024
|
$29.83
|
$30.05
|
$29.83
|
$30.05
|
804
|
|
15/11/2024
|
$30.20
|
$30.09
|
$29.35
|
$29.85
|
0
|
|
14/11/2024
|
$30.20
|
$30.20
|
$29.85
|
$29.85
|
113
|
|
13/11/2024
|
$30.56
|
$30.58
|
$30.35
|
$30.58
|
75
|
|
12/11/2024
|
$29.46
|
$30.69
|
$30.37
|
$30.37
|
399
|
|
11/11/2024
|
$29.46
|
$30.86
|
$30.64
|
$30.86
|
1
|
|
08/11/2024
|
$29.46
|
$30.00
|
$29.95
|
$30.00
|
6
|
|
07/11/2024
|
$29.46
|
$30.22
|
$29.92
|
$30.22
|
3
|
|
06/11/2024
|
$29.46
|
$30.01
|
$29.46
|
$29.56
|
840
|
|
05/11/2024
|
$29.45
|
$29.11
|
$28.68
|
$28.97
|
0
|
|
04/11/2024
|
$29.45
|
$28.68
|
$28.56
|
$28.68
|
2
|
|
01/11/2024
|
$29.45
|
$28.84
|
$28.80
|
$28.80
|
2
|
|
31/10/2024
|
$29.45
|
$29.39
|
$28.55
|
$28.70
|
0
|
|
30/10/2024
|
$29.45
|
$29.62
|
$29.16
|
$29.61
|
0
|
|
29/10/2024
|
$29.45
|
$29.61
|
$29.45
|
$29.61
|
63
|
|
28/10/2024
|
$29.41
|
$29.56
|
$29.41
|
$29.56
|
93
|
|
25/10/2024
|
$29.25
|
$29.39
|
$29.34
|
$29.39
|
1
|
|
24/10/2024
|
$29.25
|
$29.25
|
$29.00
|
$28.98
|
9
|
|
23/10/2024
|
$29.25
|
$29.27
|
$28.98
|
$28.98
|
711
|
|
22/10/2024
|
$29.11
|
$29.21
|
$29.11
|
$29.21
|
99
|
|
21/10/2024
|
$29.22
|
$29.23
|
$29.06
|
$29.06
|
152
|
|
18/10/2024
|
$29.29
|
$29.29
|
$29.21
|
$29.21
|
122
|
|
17/10/2024
|
$28.67
|
$29.04
|
$28.92
|
$29.04
|
1
|
|
16/10/2024
|
$28.67
|
$28.82
|
$28.67
|
$28.82
|
2,676
|
|
15/10/2024
|
$28.83
|
$28.83
|
$28.46
|
$28.46
|
3,713
|
|
14/10/2024
|
$28.50
|
$28.87
|
$28.50
|
$28.83
|
10
|
|
11/10/2024
|
$28.52
|
$28.52
|
$28.10
|
$28.50
|
0
|
|
10/10/2024
|
$28.52
|
$28.24
|
$27.92
|
$28.15
|
0
|
|
09/10/2024
|
$28.52
|
$28.24
|
$27.80
|
$28.24
|
0
|
|
08/10/2024
|
$28.52
|
$28.16
|
$27.88
|
$28.16
|
26
|
|
07/10/2024
|
$28.52
|
$28.53
|
$28.33
|
$28.33
|
1,369
|