Wisdomtree Issuer icav Megatrends Ucits Etf
(WMGT)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|