Market data

Select a section

Wisdomtree Issuer icav WT Recyc Decarb Ucits ETF - USD Acc

(WRCY)
Sector: n/a
$15.17
$-0.13 -0.84
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $15.00 $15.93 $14.48 $15.17 0
30/05/2025 $15.00 $16.01 $14.49 $15.30 0
29/05/2025 $15.00 $15.87 $14.78 $15.25 0
28/05/2025 $15.00 $15.38 $15.12 $15.21 0
27/05/2025 $15.00 $15.21 $15.08 $15.21 0
26/05/2025 $15.00 $14.96 $14.54 $14.91 0
23/05/2025 $15.00 $14.96 $14.54 $14.91 0
22/05/2025 $15.00 $15.50 $14.20 $14.72 0
21/05/2025 $15.00 $14.97 $14.76 $14.97 2
20/05/2025 $15.00 $15.17 $15.03 $15.16 2
19/05/2025 $15.00 $15.12 $15.00 $15.12 500
16/05/2025 $14.60 $14.94 $14.84 $14.89 2
15/05/2025 $14.60 $14.68 $14.48 $14.68 94
14/05/2025 $12.92 $14.88 $14.66 $14.66 2
13/05/2025 $12.92 $14.98 $14.02 $14.97 0
12/05/2025 $12.92 $14.49 $14.36 $14.49 0
09/05/2025 $12.92 $14.65 $13.96 $14.38 0
08/05/2025 $12.92 $14.36 $14.12 $14.36 21
07/05/2025 $12.92 $14.43 $14.05 $14.05 0
06/05/2025 $12.92 $14.49 $13.44 $14.13 0
05/05/2025 $12.92 $14.05 $13.93 $14.05 0
02/05/2025 $12.92 $14.05 $13.93 $14.05 0
01/05/2025 $12.92 $14.37 $13.19 $13.88 0
30/04/2025 $12.92 $14.47 $13.30 $13.72 0
29/04/2025 $12.92 $13.87 $13.82 $13.84 6
28/04/2025 $12.92 $13.78 $13.72 $13.78 0
25/04/2025 $12.92 $13.66 $13.60 $13.66 0
24/04/2025 $12.92 $13.56 $13.54 $13.56 0
23/04/2025 $12.92 $13.72 $13.45 $13.44 1
22/04/2025 $12.92 $13.48 $13.30 $13.48 1
21/04/2025 $12.92 $14.09 $12.79 $13.37 0
18/04/2025 $12.92 $14.09 $12.79 $13.37 0
17/04/2025 $12.92 $14.09 $12.79 $13.37 0
16/04/2025 $12.92 $13.92 $12.68 $13.47 0
15/04/2025 $12.92 $13.44 $13.25 $13.25 0
14/04/2025 $12.92 $13.33 $13.27 $13.27 1
11/04/2025 $12.92 $13.20 $12.80 $12.80 278
10/04/2025 $14.67 $14.67 $12.11 $12.78 0
09/04/2025 $14.67 $12.21 $11.90 $12.11 31
08/04/2025 $14.67 $12.70 $12.45 $12.45 0
07/04/2025 $14.67 $12.42 $12.29 $12.29 0
04/04/2025 $14.67 $13.48 $12.62 $12.85 0
03/04/2025 $14.67 $13.65 $13.48 $13.48 1
02/04/2025 $14.67 $14.07 $13.56 $13.89 0
01/04/2025 $14.67 $14.01 $13.52 $13.91 0
31/03/2025 $14.67 $13.76 $13.72 $13.76 11
28/03/2025 $14.67 $14.27 $14.00 $14.00 6
27/03/2025 $14.67 $14.33 $13.89 $14.27 0
26/03/2025 $14.67 $14.32 $14.08 $14.14 0
25/03/2025 $14.67 $14.56 $14.18 $14.25 0
24/03/2025 $14.67 $14.45 $14.39 $14.39 0
21/03/2025 $14.67 $14.30 $14.28 $14.28 3
20/03/2025 $14.67 $14.44 $14.38 $14.38 0
19/03/2025 $14.67 $14.79 $14.40 $14.55 0
18/03/2025 $14.67 $14.76 $14.29 $14.52 0
17/03/2025 $14.67 $14.50 $14.15 $14.50 4
14/03/2025 $14.67 $14.25 $14.17 $14.25 1
13/03/2025 $14.67 $14.26 $13.99 $13.98 0
12/03/2025 $14.67 $14.56 $14.01 $14.21 0
11/03/2025 $14.67 $14.37 $14.19 $14.19 2
10/03/2025 $14.67 $14.69 $14.37 $14.37 4
07/03/2025 $14.67 $14.67 $14.58 $14.58 31
06/03/2025 $15.94 $15.04 $14.52 $14.83 0
05/03/2025 $15.94 $14.68 $14.57 $14.57 3
04/03/2025 $15.94 $14.66 $14.27 $14.27 1
03/03/2025 $15.94 $15.23 $14.73 $14.95 0
28/02/2025 $15.94 $15.10 $14.57 $14.73 0
27/02/2025 $15.94 $15.94 $14.85 $15.09 0
26/02/2025 $15.94 $15.34 $15.00 $15.13 0
25/02/2025 $15.94 $15.43 $15.02 $15.02 2
24/02/2025 $15.94 $15.51 $15.17 $15.41 0
21/02/2025 $15.94 $15.78 $15.33 $15.44 0
20/02/2025 $15.94 $15.59 $15.33 $15.45 0
19/02/2025 $15.94 $15.84 $15.42 $15.52 0
18/02/2025 $15.94 $15.94 $15.60 $15.83 0
17/02/2025 $15.94 $15.94 $15.73 $15.76 106
14/02/2025 $15.51 $15.70 $15.40 $15.69 0
13/02/2025 $15.51 $15.66 $15.19 $15.40 0
12/02/2025 $15.51 $15.56 $15.41 $15.41 3
11/02/2025 $15.51 $15.83 $15.52 $15.63 0
10/02/2025 $15.51 $15.86 $15.51 $15.62 0
07/02/2025 $15.51 $16.01 $15.35 $15.58 0
06/02/2025 $15.51 $15.88 $15.50 $15.60 0
05/02/2025 $15.51 $15.69 $15.44 $15.60 3
04/02/2025 $15.51 $15.73 $15.26 $15.63 0
03/02/2025 $15.51 $15.63 $15.51 $15.63 332
31/01/2025 $15.74 $16.22 $15.83 $15.98 0
30/01/2025 $15.74 $15.98 $15.74 $15.98 47
29/01/2025 $15.92 $15.83 $15.38 $15.66 0
28/01/2025 $15.92 $15.84 $15.66 $15.66 3
27/01/2025 $15.92 $16.09 $15.48 $15.80 0
24/01/2025 $15.92 $15.92 $15.78 $15.78 57
23/01/2025 $15.95 $15.90 $15.68 $15.68 1
22/01/2025 $15.95 $15.94 $15.51 $15.66 0
21/01/2025 $15.95 $16.00 $15.59 $15.81 0
20/01/2025 $15.95 $15.95 $15.71 $15.85 178
17/01/2025 $15.97 $16.02 $15.60 $15.75 0
16/01/2025 $15.97 $15.90 $15.62 $15.71 0
15/01/2025 $15.97 $15.79 $15.71 $15.71 3
14/01/2025 $15.97 $15.83 $15.30 $15.43 0
13/01/2025 $15.97 $15.58 $15.54 $15.54 2
10/01/2025 $15.97 $15.98 $15.35 $15.72 0
09/01/2025 $15.97 $15.88 $15.65 $15.65 3
08/01/2025 $15.97 $15.95 $15.65 $15.65 2
07/01/2025 $15.97 $16.24 $15.76 $15.94 0
06/01/2025 $15.97 $16.10 $15.97 $16.10 32
03/01/2025 $15.78 $15.84 $15.55 $15.77 0
02/01/2025 $15.78 $15.78 $15.77 $15.77 5
01/01/2025 $15.73 $15.70 $15.50 $15.69 0
31/12/2024 $15.73 $15.70 $15.50 $15.69 0
30/12/2024 $15.73 $15.66 $15.50 $15.50 13
27/12/2024 $15.73 $15.73 $15.59 $15.59 334
26/12/2024 $15.55 $15.62 $15.36 $15.62 0
25/12/2024 $15.55 $15.62 $15.36 $15.62 0
24/12/2024 $15.55 $15.62 $15.36 $15.62 0
23/12/2024 $15.55 $15.55 $15.36 $15.36 2,200
20/12/2024 $18.34 $16.14 $15.53 $15.75 0
19/12/2024 $18.34 $16.89 $16.05 $16.14 0
18/12/2024 $18.34 $17.46 $16.89 $16.89 143
17/12/2024 $18.34 $17.66 $17.18 $17.29 0
16/12/2024 $18.34 $17.70 $17.25 $17.25 0
13/12/2024 $18.34 $17.46 $17.00 $17.25 0
12/12/2024 $18.34 $17.69 $17.00 $17.46 0
11/12/2024 $18.34 $17.00 $16.70 $17.00 2
10/12/2024 $18.34 $17.00 $16.62 $16.73 0
09/12/2024 $18.34 $17.24 $16.85 $17.00 0
06/12/2024 $18.34 $16.98 $16.97 $16.97 4
05/12/2024 $18.34 $17.47 $16.98 $17.15 0
04/12/2024 $18.34 $17.64 $17.12 $17.25 0
03/12/2024 $18.34 $17.62 $17.33 $17.33 10

Market data

Select a section