Market data

Select a section

Wisdomtree Issuer icav Megatrends Ucits Etf

(WMGT)
Sector: n/a
$32.78
$0.18 0.56
Last updated: 09:03:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $32.48 $32.59 $32.09 $32.59 101
16/07/2025 $31.83 $32.29 $31.58 $32.00 397
15/07/2025 $32.13 $32.35 $32.09 $32.09 8
14/07/2025 $32.13 $32.17 $31.46 $32.12 1
11/07/2025 $32.13 $32.60 $31.88 $32.04 18
10/07/2025 $32.00 $32.70 $32.00 $32.22 273
09/07/2025 $32.33 $32.55 $32.09 $32.17 112
08/07/2025 $32.35 $32.41 $32.14 $32.18 498
07/07/2025 $32.44 $32.28 $32.03 $32.13 0
04/07/2025 $32.44 $32.57 $32.19 $32.19 0
03/07/2025 $32.44 $32.45 $31.82 $32.34 539
02/07/2025 $31.68 $32.17 $31.84 $31.85 0
01/07/2025 $31.68 $32.31 $31.61 $31.61 14
30/06/2025 $31.86 $31.98 $31.71 $31.89 3
27/06/2025 $31.86 $31.97 $31.50 $31.65 22
26/06/2025 $31.52 $31.54 $31.31 $31.52 2
25/06/2025 $31.32 $31.73 $31.02 $31.25 912
24/06/2025 $31.01 $31.23 $31.00 $31.23 0
23/06/2025 $31.01 $31.01 $30.32 $30.68 93
20/06/2025 $31.10 $30.94 $30.42 $30.73 0
19/06/2025 $31.10 $31.00 $30.50 $30.52 1
18/06/2025 $31.10 $31.11 $30.87 $31.00 0
17/06/2025 $31.10 $31.12 $31.00 $31.00 200
16/06/2025 $30.43 $31.26 $31.00 $31.17 0
13/06/2025 $30.43 $30.87 $30.20 $30.76 267
12/06/2025 $30.97 $31.33 $30.70 $31.09 116
11/06/2025 $31.25 $31.25 $31.05 $31.23 611
10/06/2025 $31.12 $31.23 $30.97 $30.97 0
09/06/2025 $31.12 $31.31 $30.71 $31.12 85
06/06/2025 $30.81 $30.88 $30.80 $30.88 1
05/06/2025 $30.81 $31.03 $30.81 $30.99 50
04/06/2025 $30.66 $30.75 $30.57 $30.63 280
03/06/2025 $30.12 $30.52 $30.12 $30.28 74
02/06/2025 $29.87 $29.94 $29.35 $29.90 107
30/05/2025 $29.91 $29.93 $29.58 $29.76 117
29/05/2025 $30.33 $30.84 $30.05 $30.05 771
28/05/2025 $29.60 $30.40 $30.01 $30.00 1,332
27/05/2025 $29.60 $30.48 $29.85 $30.13 1
26/05/2025 $29.60 $30.04 $29.70 $29.72 1
23/05/2025 $29.60 $30.04 $29.70 $29.72 1
22/05/2025 $29.60 $29.89 $29.60 $29.83 97
21/05/2025 $30.08 $30.13 $29.87 $30.13 500
20/05/2025 $29.77 $29.87 $29.60 $29.76 107
19/05/2025 $29.55 $29.58 $28.99 $29.52 0
16/05/2025 $29.55 $29.55 $29.19 $29.43 541
15/05/2025 $29.02 $29.27 $29.02 $29.15 16
14/05/2025 $29.34 $29.58 $29.29 $29.28 754
13/05/2025 $28.94 $29.26 $28.45 $29.19 25
12/05/2025 $29.05 $29.05 $28.37 $28.79 107
09/05/2025 $28.43 $28.62 $28.15 $28.15 139
08/05/2025 $28.21 $28.22 $27.97 $28.22 830
07/05/2025 $28.00 $28.21 $27.67 $27.67 0
06/05/2025 $28.00 $28.19 $27.38 $27.85 166
05/05/2025 $27.75 $28.00 $27.75 $27.87 266
02/05/2025 $27.75 $28.00 $27.75 $27.87 266
01/05/2025 $27.04 $27.74 $27.21 $27.54 0
30/04/2025 $27.04 $27.53 $27.02 $27.01 5
29/04/2025 $27.04 $27.30 $26.98 $27.18 744
28/04/2025 $27.04 $27.23 $26.85 $26.85 597
25/04/2025 $27.05 $27.15 $26.62 $26.91 76
24/04/2025 $26.54 $26.91 $26.28 $26.91 180
23/04/2025 $25.92 $27.06 $26.10 $26.46 8
22/04/2025 $25.92 $25.83 $25.32 $25.78 5
21/04/2025 $25.92 $26.56 $25.58 $25.58 161
18/04/2025 $25.92 $26.56 $25.58 $25.58 161
17/04/2025 $25.92 $26.56 $25.58 $25.58 161
16/04/2025 $25.94 $25.97 $25.69 $25.97 121
15/04/2025 $26.02 $26.16 $26.03 $26.03 16
14/04/2025 $26.02 $26.41 $25.66 $25.89 46
11/04/2025 $25.58 $25.61 $25.03 $25.03 2,495
10/04/2025 $24.96 $26.35 $24.92 $24.92 10
09/04/2025 $24.96 $24.57 $23.10 $23.51 2
08/04/2025 $24.96 $24.96 $24.03 $24.39 991
07/04/2025 $23.92 $23.92 $22.87 $23.48 280
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

Market data

Select a section