Wisdomtree Issuer Icav Wisdomtree New Econ Re Ucits Etf Usd

(WNER)
Sector: n/a
$21.49
$0.17 0.79
Last updated: 11:02:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $20.94 $21.40 $20.86 $21.10 0
21/11/2024 $20.94 $21.35 $20.98 $21.10 0
20/11/2024 $20.94 $21.24 $20.90 $21.02 0
19/11/2024 $20.94 $21.14 $20.88 $21.10 0
18/11/2024 $20.94 $20.97 $20.67 $20.97 3
15/11/2024 $20.94 $20.94 $20.94 $21.11 925
14/11/2024 $21.72 $21.23 $20.99 $21.11 0
13/11/2024 $21.72 $21.46 $20.81 $21.17 0
12/11/2024 $21.72 $21.42 $21.22 $21.22 0
11/11/2024 $21.72 $21.82 $21.64 $21.64 2
08/11/2024 $21.72 $21.67 $21.54 $21.53 0
07/11/2024 $21.72 $21.58 $21.22 $21.46 0
06/11/2024 $21.72 $22.42 $21.22 $21.22 0
05/11/2024 $21.72 $22.07 $21.53 $21.82 0
04/11/2024 $21.72 $21.85 $21.70 $21.70 12
01/11/2024 $22.39 $21.86 $21.71 $21.71 1
31/10/2024 $22.39 $22.18 $21.83 $21.95 0
30/10/2024 $22.39 $22.31 $21.95 $22.17 0
29/10/2024 $22.39 $22.34 $22.02 $22.07 0
28/10/2024 $22.39 $22.39 $22.34 $22.34 182
25/10/2024 $22.52 $22.54 $22.33 $22.37 41
24/10/2024 $22.38 $22.49 $22.20 $22.21 500
23/10/2024 $22.64 $22.22 $22.19 $22.21 6
22/10/2024 $22.64 $22.29 $22.05 $22.29 0
21/10/2024 $22.64 $22.48 $22.29 $22.29 0
18/10/2024 $22.64 $22.64 $22.62 $22.62 50
17/10/2024 $22.19 $22.82 $22.55 $22.60 0
16/10/2024 $22.19 $22.76 $22.54 $22.76 0
15/10/2024 $22.19 $22.65 $22.32 $22.60 0
14/10/2024 $22.19 $22.33 $22.32 $22.33 5
11/10/2024 $22.12 $22.26 $22.01 $22.19 0
10/10/2024 $22.12 $22.32 $21.77 $22.05 0
09/10/2024 $22.12 $22.47 $21.90 $22.15 0
08/10/2024 $22.12 $22.28 $22.10 $22.19 0
07/10/2024 $22.12 $22.27 $22.20 $22.19 0
04/10/2024 $22.12 $22.76 $22.21 $22.27 0
03/10/2024 $22.12 $22.69 $22.21 $22.47 0
02/10/2024 $22.12 $22.82 $22.57 $22.60 0
01/10/2024 $22.12 $23.23 $22.75 $22.81 0
30/09/2024 $22.12 $22.99 $22.73 $22.84 0
27/09/2024 $22.12 $23.06 $22.82 $22.99 0
26/09/2024 $22.12 $23.17 $22.86 $22.91 0
25/09/2024 $22.12 $23.10 $22.93 $22.99 0
24/09/2024 $22.12 $23.23 $22.72 $23.01 0
23/09/2024 $22.12 $22.91 $22.65 $22.91 0
20/09/2024 $22.12 $22.81 $22.67 $22.67 0
19/09/2024 $22.12 $23.39 $22.70 $22.83 0
18/09/2024 $22.12 $22.99 $22.75 $22.81 0
17/09/2024 $22.12 $23.36 $22.87 $22.99 0
16/09/2024 $22.12 $23.02 $22.81 $22.91 0
13/09/2024 $22.12 $23.13 $22.48 $22.48 0
12/09/2024 $22.12 $22.61 $22.23 $22.23 0
11/09/2024 $22.12 $22.56 $22.09 $22.38 0
10/09/2024 $22.12 $22.39 $22.06 $22.38 0
09/09/2024 $22.12 $22.17 $21.98 $22.13 0
06/09/2024 $22.12 $22.42 $21.81 $21.98 0
05/09/2024 $22.12 $22.45 $21.89 $22.04 0
04/09/2024 $22.12 $22.11 $21.81 $21.98 0
03/09/2024 $22.12 $22.21 $21.65 $21.93 0
02/09/2024 $22.12 $22.06 $21.89 $21.89 0
30/08/2024 $22.12 $22.05 $21.80 $21.89 0
29/08/2024 $22.12 $22.11 $21.78 $21.80 0
28/08/2024 $22.12 $22.19 $22.02 $22.07 0
27/08/2024 $22.12 $22.12 $22.03 $22.03 2,350
26/08/2024 $20.98 $21.70 $21.46 $21.58 0
23/08/2024 $20.98 $21.70 $21.46 $21.58 0
22/08/2024 $20.98 $21.70 $21.46 $21.58 0
21/08/2024 $20.98 $21.54 $21.37 $21.46 0
20/08/2024 $20.98 $21.59 $21.42 $21.46 0
19/08/2024 $20.98 $21.60 $21.31 $21.59 0
16/08/2024 $20.98 $21.44 $21.27 $21.31 0
15/08/2024 $20.98 $21.59 $21.18 $21.44 0
14/08/2024 $20.98 $21.57 $21.36 $21.47 0
13/08/2024 $20.98 $21.55 $20.98 $21.36 0
12/08/2024 $20.98 $21.25 $20.98 $21.02 0
09/08/2024 $20.98 $21.25 $21.04 $21.15 0
08/08/2024 $20.98 $21.28 $20.50 $21.04 0
07/08/2024 $20.98 $21.29 $20.98 $21.27 0
06/08/2024 $21.45 $21.45 $20.53 $20.98 0
05/08/2024 $21.45 $21.38 $20.50 $21.03 0
02/08/2024 $21.45 $21.45 $21.27 $21.27 9
01/08/2024 $21.47 $21.89 $21.31 $21.34 0
31/07/2024 $21.47 $21.47 $21.35 $21.34 236
30/07/2024 $21.08 $21.47 $20.95 $21.14 0
29/07/2024 $21.08 $21.14 $20.86 $21.02 0
26/07/2024 $21.08 $21.11 $20.78 $20.87 0
25/07/2024 $21.08 $21.08 $20.69 $20.87 0
24/07/2024 $21.08 $21.19 $20.95 $21.08 0
23/07/2024 $21.08 $21.23 $21.06 $21.14 0
22/07/2024 $21.08 $21.19 $21.08 $21.19 949
19/07/2024 $20.12 $21.43 $21.02 $21.07 0
18/07/2024 $20.12 $21.51 $21.42 $21.42 1
17/07/2024 $20.12 $21.52 $21.19 $21.43 0
16/07/2024 $20.12 $21.33 $21.00 $21.26 0
15/07/2024 $20.12 $21.25 $21.10 $21.19 0
12/07/2024 $20.12 $21.28 $20.99 $21.25 0
11/07/2024 $20.12 $21.01 $20.27 $20.99 0
10/07/2024 $20.12 $20.40 $20.09 $20.32 0
09/07/2024 $20.12 $20.12 $20.09 $20.09 15
08/07/2024 $20.42 $20.24 $20.09 $20.14 0
05/07/2024 $20.42 $20.43 $19.95 $20.12 0
04/07/2024 $20.42 $20.66 $20.15 $20.33 0
03/07/2024 $20.42 $20.60 $20.08 $20.30 0
02/07/2024 $20.42 $20.35 $19.90 $20.08 0
01/07/2024 $20.42 $20.26 $19.90 $19.94 0
28/06/2024 $20.42 $20.31 $19.81 $20.04 0
27/06/2024 $20.42 $20.13 $19.52 $19.95 0
26/06/2024 $20.42 $20.03 $19.76 $19.87 0
25/06/2024 $20.42 $20.27 $19.90 $19.94 0
24/06/2024 $20.42 $20.29 $19.95 $20.27 0
21/06/2024 $20.42 $20.21 $19.66 $19.95 0
20/06/2024 $20.42 $20.31 $19.96 $20.02 0
19/06/2024 $20.42 $20.21 $19.75 $19.96 0
18/06/2024 $20.42 $20.38 $19.81 $20.12 0
17/06/2024 $20.42 $20.16 $19.91 $19.99 0
14/06/2024 $20.42 $20.32 $19.83 $20.10 0
13/06/2024 $20.42 $20.52 $19.89 $20.18 0
12/06/2024 $20.42 $20.53 $19.76 $20.46 0
11/06/2024 $20.42 $20.15 $19.92 $20.04 0
10/06/2024 $20.42 $20.23 $19.72 $20.06 0
07/06/2024 $20.42 $20.47 $19.70 $20.08 0
06/06/2024 $20.42 $20.58 $20.03 $20.35 0
05/06/2024 $20.42 $20.47 $20.24 $20.36 0
04/06/2024 $20.42 $20.42 $20.36 $20.36 20
03/06/2024 $20.23 $20.37 $20.14 $20.33 0
31/05/2024 $20.23 $20.21 $19.96 $20.14 0
30/05/2024 $20.23 $20.04 $19.64 $20.04 0
29/05/2024 $20.23 $19.98 $19.57 $19.67 0
28/05/2024 $20.23 $20.07 $19.92 $19.98 0
27/05/2024 $20.23 $20.02 $19.82 $19.94 0