Wisdomtree Issuer icav WT Recyc Decarb Ucits ETF - USD Acc

(WRCY)
Sector: n/a
$17.65
$0.13 0.74
Last updated: 11:17:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $18.34 $17.78 $17.35 $17.75 0
21/11/2024 $18.34 $17.97 $17.37 $17.75 0
20/11/2024 $18.34 $17.88 $17.41 $17.58 0
19/11/2024 $18.34 $17.54 $17.03 $17.41 0
18/11/2024 $18.34 $17.36 $17.35 $17.35 6
15/11/2024 $18.34 $17.66 $17.21 $17.53 0
14/11/2024 $18.34 $17.82 $17.43 $17.53 0
13/11/2024 $18.34 $17.78 $17.46 $17.66 0
12/11/2024 $18.34 $18.08 $17.65 $17.75 0
11/11/2024 $18.34 $17.92 $17.65 $17.89 0
08/11/2024 $18.34 $18.17 $17.55 $17.65 0
07/11/2024 $18.34 $18.36 $18.04 $18.17 1,168
06/11/2024 $18.10 $18.15 $17.75 $17.77 31
05/11/2024 $17.79 $17.83 $17.81 $17.81 5
04/11/2024 $17.79 $17.84 $17.76 $17.84 1
01/11/2024 $17.79 $17.95 $17.49 $17.64 0
31/10/2024 $17.79 $17.96 $17.66 $17.86 0
30/10/2024 $17.79 $17.89 $17.87 $17.89 1
29/10/2024 $17.79 $18.20 $17.82 $17.96 0
28/10/2024 $17.79 $18.12 $17.62 $18.06 0
25/10/2024 $17.79 $18.22 $17.72 $17.99 0
24/10/2024 $17.79 $18.06 $17.37 $17.61 0
23/10/2024 $17.79 $17.81 $17.59 $17.61 0
22/10/2024 $17.79 $17.93 $17.48 $17.71 0
21/10/2024 $17.79 $17.97 $17.50 $17.73 0
18/10/2024 $17.79 $17.91 $17.68 $17.81 6
17/10/2024 $17.79 $18.19 $17.73 $17.73 1
16/10/2024 $17.79 $18.04 $17.81 $18.01 0
15/10/2024 $17.79 $17.88 $17.55 $17.81 0
14/10/2024 $17.79 $17.88 $17.79 $17.88 28
11/10/2024 $17.86 $17.91 $17.55 $17.90 0
10/10/2024 $17.86 $17.87 $17.38 $17.56 0
09/10/2024 $17.86 $17.74 $17.63 $17.74 2
08/10/2024 $17.86 $17.83 $17.34 $17.61 0
07/10/2024 $17.86 $18.01 $17.83 $18.02 5
04/10/2024 $17.86 $18.33 $17.74 $18.02 0
03/10/2024 $17.86 $18.05 $17.54 $17.74 0
02/10/2024 $17.86 $18.02 $17.86 $18.01 1,168
01/10/2024 $17.31 $18.40 $17.82 $17.90 0
30/09/2024 $17.31 $18.40 $18.36 $18.40 3
27/09/2024 $17.31 $18.53 $17.80 $18.30 0
26/09/2024 $17.31 $18.09 $17.67 $17.80 0
25/09/2024 $17.31 $17.74 $17.69 $17.74 3
24/09/2024 $17.31 $17.91 $17.39 $17.67 0
23/09/2024 $17.31 $17.39 $17.31 $17.39 26
20/09/2024 $16.00 $17.46 $17.12 $17.17 0
19/09/2024 $16.00 $17.73 $17.19 $17.42 0
18/09/2024 $16.00 $17.60 $17.11 $17.19 0
17/09/2024 $16.00 $17.72 $17.20 $17.60 0
16/09/2024 $16.00 $17.35 $16.97 $17.21 0
13/09/2024 $16.00 $17.30 $16.39 $16.39 0
12/09/2024 $16.00 $16.39 $16.16 $15.92 1
11/09/2024 $16.00 $16.12 $15.62 $15.92 0
10/09/2024 $16.00 $16.01 $15.62 $15.71 0
09/09/2024 $16.00 $16.00 $15.89 $15.89 100
06/09/2024 $15.76 $16.37 $16.03 $16.03 4
05/09/2024 $15.76 $16.73 $16.23 $16.32 0
04/09/2024 $15.76 $16.54 $16.37 $16.54 2
03/09/2024 $15.76 $17.02 $16.35 $16.56 0
02/09/2024 $15.76 $17.03 $16.92 $16.95 4
30/08/2024 $15.76 $17.08 $16.55 $16.95 0
29/08/2024 $15.76 $17.22 $16.46 $16.92 0
28/08/2024 $15.76 $17.26 $16.98 $17.03 0
27/08/2024 $15.76 $17.52 $17.24 $17.24 7
26/08/2024 $15.76 $17.26 $16.51 $16.87 0
23/08/2024 $15.76 $17.26 $16.51 $16.87 0
22/08/2024 $15.76 $17.26 $16.51 $16.87 0
21/08/2024 $15.76 $16.96 $16.30 $16.96 4
20/08/2024 $15.76 $16.88 $16.80 $16.80 1
19/08/2024 $15.76 $16.85 $16.68 $16.85 3
16/08/2024 $15.76 $16.85 $16.77 $16.77 2
15/08/2024 $15.76 $16.80 $16.26 $16.63 0
14/08/2024 $15.76 $16.92 $16.25 $16.34 0
13/08/2024 $15.76 $16.76 $16.31 $16.60 0
12/08/2024 $15.76 $16.45 $16.11 $16.39 0
09/08/2024 $15.76 $16.42 $16.25 $16.25 8
08/08/2024 $15.76 $16.11 $15.95 $16.11 2
07/08/2024 $15.76 $16.29 $15.76 $16.27 0
06/08/2024 $16.10 $15.95 $15.76 $15.76 9
05/08/2024 $16.10 $15.98 $15.52 $15.52 28
02/08/2024 $16.10 $16.17 $16.10 $16.09 100
01/08/2024 $16.21 $16.63 $16.33 $16.33 2
31/07/2024 $16.21 $16.49 $16.16 $16.45 0
30/07/2024 $16.21 $16.24 $16.16 $16.16 52
29/07/2024 $15.81 $16.52 $16.17 $16.24 0
26/07/2024 $15.81 $16.70 $16.28 $16.28 0
25/07/2024 $15.81 $16.38 $16.05 $16.28 0
24/07/2024 $15.81 $16.60 $16.25 $16.38 0
23/07/2024 $15.81 $16.40 $16.21 $16.32 0
22/07/2024 $15.81 $16.34 $16.08 $16.21 0
19/07/2024 $15.81 $16.51 $15.92 $16.09 0
18/07/2024 $15.81 $16.70 $16.27 $16.51 0
17/07/2024 $15.81 $16.55 $16.18 $16.42 0
16/07/2024 $15.81 $16.29 $15.98 $16.25 0
15/07/2024 $15.81 $16.32 $16.27 $16.27 1
12/07/2024 $15.81 $16.54 $16.07 $16.28 0
11/07/2024 $15.81 $16.13 $15.55 $16.07 0
10/07/2024 $15.81 $15.77 $15.33 $15.55 0
09/07/2024 $15.81 $15.54 $15.47 $15.47 2
08/07/2024 $15.81 $15.75 $15.69 $15.70 7
05/07/2024 $15.81 $15.86 $15.66 $15.66 1
04/07/2024 $15.81 $15.85 $15.47 $15.70 0
03/07/2024 $15.81 $15.86 $15.48 $15.60 0
02/07/2024 $15.81 $15.80 $15.25 $15.48 0
01/07/2024 $15.81 $15.97 $15.56 $15.67 0
28/06/2024 $15.81 $16.19 $15.81 $15.87 0
27/06/2024 $15.81 $16.27 $15.71 $15.95 0
26/06/2024 $15.81 $16.07 $15.86 $15.98 0
25/06/2024 $15.81 $16.26 $15.82 $16.05 0
24/06/2024 $15.81 $16.34 $15.84 $16.14 0
21/06/2024 $15.81 $16.11 $15.63 $15.84 0
20/06/2024 $15.81 $16.21 $15.73 $15.94 0
19/06/2024 $15.81 $15.92 $15.88 $15.88 5
18/06/2024 $15.81 $15.84 $15.81 $15.84 3
17/06/2024 $15.80 $15.71 $15.67 $15.67 2
14/06/2024 $15.80 $15.80 $15.73 $15.80 271
13/06/2024 $16.00 $16.29 $15.81 $15.83 0
12/06/2024 $16.00 $16.44 $15.94 $16.23 0
11/06/2024 $16.00 $16.06 $15.67 $15.94 0
10/06/2024 $16.00 $16.07 $15.59 $15.88 0
07/06/2024 $16.00 $16.42 $15.67 $15.94 0
06/06/2024 $16.00 $16.23 $16.16 $16.16 4
05/06/2024 $16.00 $16.22 $16.00 $16.18 0
04/06/2024 $16.00 $16.27 $16.07 $16.07 1
03/06/2024 $16.00 $16.50 $16.17 $16.34 0
31/05/2024 $16.00 $16.37 $16.06 $16.17 0
30/05/2024 $16.00 $16.11 $15.80 $16.10 0
29/05/2024 $16.00 $16.34 $15.91 $15.97 0
28/05/2024 $16.00 $16.49 $16.30 $16.33 0
27/05/2024 $16.00 $16.36 $16.17 $16.36 1