Wisdomtree Issuer icav Megatrends Ucits Etf

(WMGT)
Sector: n/a
$31.18
$0.60 1.95
Last updated: 10:54:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $28.27 $28.56 $27.78 $28.16 0
03/10/2024 $28.27 $28.28 $27.55 $27.89 0
02/10/2024 $28.27 $28.00 $27.97 $28.00 1
01/10/2024 $28.27 $28.27 $27.71 $27.70 2
30/09/2024 $28.44 $28.48 $28.10 $28.21 0
27/09/2024 $28.44 $28.61 $28.42 $28.42 40
26/09/2024 $28.23 $28.25 $28.22 $28.25 33
25/09/2024 $27.81 $27.85 $27.50 $27.85 419
24/09/2024 $27.48 $27.71 $27.48 $27.64 842
23/09/2024 $27.13 $27.37 $26.91 $27.26 0
20/09/2024 $27.13 $27.24 $26.84 $26.91 0
19/09/2024 $27.13 $27.24 $27.13 $26.51 426
18/09/2024 $26.60 $26.89 $26.44 $26.51 0
17/09/2024 $26.60 $26.89 $26.58 $26.89 1
16/09/2024 $26.60 $26.74 $26.48 $26.61 0
13/09/2024 $26.60 $26.73 $26.59 $26.37 23
12/09/2024 $26.85 $26.46 $25.66 $25.66 0
11/09/2024 $26.85 $25.80 $25.43 $25.47 0
10/09/2024 $26.85 $25.53 $25.02 $25.47 0
09/09/2024 $26.85 $25.55 $25.38 $25.38 5
06/09/2024 $26.85 $26.01 $25.13 $25.18 0
05/09/2024 $26.85 $26.09 $25.79 $25.78 3
04/09/2024 $26.85 $26.01 $25.87 $26.01 2
03/09/2024 $26.85 $27.24 $26.36 $26.35 1
02/09/2024 $26.85 $27.27 $26.85 $26.98 212
30/08/2024 $26.93 $27.22 $26.88 $26.98 0
29/08/2024 $26.93 $27.27 $26.85 $27.22 0
28/08/2024 $26.93 $26.91 $26.82 $26.91 1
27/08/2024 $26.93 $27.60 $27.34 $27.34 4
26/08/2024 $26.93 $27.53 $27.13 $27.20 0
23/08/2024 $26.93 $27.53 $27.13 $27.20 0
22/08/2024 $26.93 $27.53 $27.13 $27.20 0
21/08/2024 $26.93 $27.34 $27.25 $27.27 493
20/08/2024 $26.93 $27.44 $27.09 $27.09 1
19/08/2024 $26.93 $27.13 $27.09 $27.13 2
16/08/2024 $26.93 $27.02 $26.75 $26.75 178
15/08/2024 $25.85 $26.81 $26.12 $26.81 0
14/08/2024 $25.85 $26.55 $26.11 $26.26 0
13/08/2024 $25.85 $26.11 $25.64 $26.11 0
12/08/2024 $25.85 $25.96 $25.78 $25.78 21
09/08/2024 $25.88 $26.14 $25.80 $25.80 11
08/08/2024 $25.88 $25.66 $25.20 $25.66 1
07/08/2024 $25.88 $25.88 $25.24 $25.70 900
06/08/2024 $27.79 $27.79 $24.88 $25.22 0
05/08/2024 $27.79 $25.73 $23.73 $25.73 0
02/08/2024 $27.79 $26.57 $25.73 $25.73 22
01/08/2024 $27.79 $27.79 $27.05 $27.05 988
31/07/2024 $27.52 $27.74 $27.52 $27.74 96
30/07/2024 $27.64 $27.52 $26.77 $27.17 0
29/07/2024 $27.64 $27.89 $27.28 $27.39 0
26/07/2024 $27.64 $27.73 $27.51 $27.31 5,680
25/07/2024 $27.50 $27.51 $27.31 $27.31 3,056
24/07/2024 $28.17 $28.18 $27.98 $27.98 982
23/07/2024 $28.41 $28.52 $28.41 $28.52 709
22/07/2024 $29.36 $28.44 $28.27 $28.26 0
19/07/2024 $29.36 $28.39 $28.11 $28.11 1
18/07/2024 $29.36 $29.45 $28.44 $28.50 0
17/07/2024 $29.36 $29.71 $29.22 $29.22 680
16/07/2024 $29.38 $29.64 $29.16 $29.61 0
15/07/2024 $29.38 $29.42 $29.26 $29.42 360
12/07/2024 $28.69 $28.98 $28.79 $28.98 27
11/07/2024 $28.69 $28.74 $28.69 $28.74 229
10/07/2024 $28.45 $28.41 $28.27 $28.41 14
09/07/2024 $28.45 $28.73 $28.16 $28.24 0
08/07/2024 $28.45 $28.74 $28.41 $28.61 459
05/07/2024 $28.14 $28.34 $28.14 $28.34 271
04/07/2024 $27.99 $28.38 $28.26 $28.28 0
03/07/2024 $27.99 $28.41 $27.57 $28.37 0
02/07/2024 $27.99 $28.03 $27.74 $27.99 63
01/07/2024 $28.30 $28.30 $27.94 $27.94 62
28/06/2024 $27.81 $28.22 $27.81 $27.99 0
27/06/2024 $27.81 $27.81 $27.70 $27.81 0
26/06/2024 $27.81 $27.89 $27.60 $27.77 0
25/06/2024 $27.81 $27.78 $27.71 $27.76 1
24/06/2024 $27.81 $27.91 $27.77 $27.77 69
21/06/2024 $28.19 $27.88 $27.75 $27.75 0
20/06/2024 $28.19 $28.19 $28.17 $28.17 384
19/06/2024 $27.93 $28.26 $28.08 $28.08 1,114
18/06/2024 $27.93 $28.07 $27.93 $28.07 20
17/06/2024 $28.00 $27.96 $27.64 $27.64 15
14/06/2024 $28.00 $28.13 $27.81 $27.81 4
13/06/2024 $28.00 $28.43 $27.53 $27.87 0
12/06/2024 $28.00 $28.17 $27.29 $28.14 0
11/06/2024 $28.00 $27.52 $27.29 $27.29 2
10/06/2024 $28.00 $27.83 $27.22 $27.60 0
07/06/2024 $28.00 $28.00 $27.70 $27.70 67
06/06/2024 $27.80 $27.89 $27.80 $27.89 510
05/06/2024 $27.39 $27.54 $27.39 $27.50 201
04/06/2024 $27.23 $27.23 $27.13 $27.13 473
03/06/2024 $27.75 $27.75 $27.39 $27.39 86
31/05/2024 $28.27 $27.64 $27.05 $27.16 0
30/05/2024 $28.27 $27.70 $27.38 $27.51 0
29/05/2024 $28.27 $28.11 $27.58 $27.70 0
28/05/2024 $28.27 $28.37 $28.11 $28.11 516
27/05/2024 $28.44 $28.07 $27.65 $28.07 0