Wisdomtree Issuer Icav Et Metals And Rare Ucits Etf

(WREE)
Sector: n/a
2,146.50p
-67.00p -3.03
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,195.50p 2,214.50p 2,146.50p 2,146.50p 344
07/11/2024 2,212.00p 2,222.00p 2,149.50p 2,213.50p 296
06/11/2024 2,212.00p 2,216.50p 2,121.00p 2,153.50p 684
05/11/2024 2,190.00p 2,204.00p 2,152.50p 2,181.25p 558
04/11/2024 2,149.00p 2,159.00p 2,113.50p 2,137.25p 83
01/11/2024 2,149.00p 2,153.00p 2,110.00p 2,125.25p 213
31/10/2024 2,104.50p 2,114.50p 2,083.00p 2,096.75p 2,015
30/10/2024 2,128.50p 2,145.50p 2,094.50p 2,162.00p 1,283
29/10/2024 2,170.50p 2,180.00p 2,147.50p 2,162.00p 94
28/10/2024 2,155.50p 2,182.00p 2,130.00p 2,157.50p 293
25/10/2024 2,152.50p 2,158.00p 2,115.00p 2,138.00p 2,266
24/10/2024 2,132.50p 2,146.00p 2,108.50p 2,097.25p 304
23/10/2024 2,139.50p 2,139.50p 2,086.50p 2,097.25p 39
22/10/2024 2,121.00p 2,131.00p 2,106.50p 2,119.25p 235
21/10/2024 2,084.50p 2,125.50p 2,084.50p 2,099.75p 179
18/10/2024 2,065.50p 2,100.50p 2,056.50p 2,082.00p 72
17/10/2024 2,065.50p 2,075.00p 2,026.50p 2,040.75p 93
16/10/2024 2,065.50p 2,068.00p 2,054.50p 2,068.00p 263
15/10/2024 2,094.00p 2,062.50p 2,021.50p 2,031.50p 67
14/10/2024 2,094.00p 2,104.00p 2,065.50p 2,080.00p 94
11/10/2024 2,081.00p 2,102.00p 2,061.50p 2,094.00p 258
10/10/2024 2,108.00p 2,111.50p 2,068.50p 2,103.50p 83
09/10/2024 2,108.00p 2,085.50p 2,047.50p 2,077.25p 133
08/10/2024 2,108.00p 2,133.00p 2,088.50p 2,105.25p 47
07/10/2024 2,189.00p 2,206.00p 2,161.50p 2,174.00p 251
04/10/2024 2,043.50p 2,141.50p 2,105.50p 2,134.25p 42
03/10/2024 2,043.50p 2,124.00p 2,075.50p 2,090.25p 133
02/10/2024 2,043.50p 2,109.50p 2,077.50p 2,093.50p 70
01/10/2024 2,043.50p 2,061.50p 2,014.50p 2,035.25p 353
30/09/2024 2,068.00p 2,089.50p 2,018.00p 2,026.00p 226
27/09/2024 1,894.60p 2,045.50p 1,993.20p 2,018.20p 39
26/09/2024 1,894.60p 1,987.00p 1,925.60p 1,969.30p 51
25/09/2024 1,894.60p 1,911.40p 1,885.60p 1,902.90p 66
24/09/2024 1,894.60p 1,894.60p 1,833.00p 1,890.50p 209
23/09/2024 1,759.80p 1,833.80p 1,790.20p 1,811.70p 72
20/09/2024 1,759.80p 1,825.60p 1,797.60p 1,804.40p 136
19/09/2024 1,759.80p 1,822.40p 1,811.40p 1,822.30p 22
18/09/2024 1,759.80p 1,793.80p 1,763.60p 1,781.00p 12
17/09/2024 1,759.80p 1,807.60p 1,775.00p 1,795.50p 104
16/09/2024 1,759.80p 1,782.40p 1,756.20p 1,769.70p 86
13/09/2024 1,759.80p 1,799.80p 1,762.40p 1,760.10p 33
12/09/2024 1,759.80p 1,762.00p 1,746.00p 1,726.90p 92
11/09/2024 1,725.20p 1,740.00p 1,712.80p 1,674.60p 232
10/09/2024 1,711.20p 1,700.60p 1,655.20p 1,674.60p 59
09/09/2024 1,711.20p 1,703.40p 1,678.00p 1,687.10p 93
06/09/2024 1,711.20p 1,731.00p 1,682.00p 1,682.00p 75
05/09/2024 1,813.40p 1,758.20p 1,711.00p 1,730.70p 134
04/09/2024 1,813.40p 1,737.80p 1,697.00p 1,731.30p 21
03/09/2024 1,813.40p 1,814.20p 1,744.00p 1,744.00p 54
02/09/2024 1,813.40p 1,821.60p 1,775.80p 1,808.70p 231
30/08/2024 1,834.80p 1,828.60p 1,806.20p 1,808.70p 28
29/08/2024 1,834.80p 1,830.20p 1,782.80p 1,807.70p 53
28/08/2024 1,834.80p 1,820.60p 1,780.80p 1,784.80p 49
27/08/2024 1,834.80p 1,835.00p 1,812.80p 1,817.50p 308
26/08/2024 1,808.20p 1,841.20p 1,807.30p 1,807.30p 74
23/08/2024 1,808.20p 1,841.20p 1,807.30p 1,807.30p 74
22/08/2024 1,808.20p 1,841.20p 1,807.30p 1,807.30p 74
21/08/2024 1,808.20p 1,846.40p 1,817.60p 1,842.00p 37
20/08/2024 1,808.20p 1,833.00p 1,805.60p 1,811.00p 90
19/08/2024 1,808.20p 1,822.20p 1,806.40p 1,821.80p 349
16/08/2024 1,822.20p 1,822.20p 1,779.60p 1,790.30p 256
15/08/2024 1,776.00p 1,816.40p 1,776.00p 1,798.60p 376
14/08/2024 1,747.60p 1,796.60p 1,752.80p 1,766.10p 27
13/08/2024 1,747.60p 1,783.20p 1,760.20p 1,771.10p 85
12/08/2024 1,747.60p 1,790.40p 1,747.60p 1,765.10p 2,348
09/08/2024 1,804.00p 1,783.40p 1,763.40p 1,770.20p 26
08/08/2024 1,804.00p 1,757.60p 1,744.80p 1,756.50p 16
07/08/2024 1,804.00p 1,804.00p 1,757.00p 1,774.10p 166
06/08/2024 1,878.40p 1,769.60p 1,752.00p 1,760.10p 12
05/08/2024 1,878.40p 1,758.20p 1,709.80p 1,738.40p 86
02/08/2024 1,878.40p 1,862.80p 1,801.20p 1,801.20p 131
01/08/2024 1,878.40p 1,924.40p 1,870.70p 1,870.70p 17
31/07/2024 1,878.40p 1,904.40p 1,879.60p 1,897.10p 16
30/07/2024 1,878.40p 1,856.60p 1,830.00p 1,843.80p 55
29/07/2024 1,878.40p 1,887.80p 1,849.70p 1,849.70p 54
26/07/2024 1,878.40p 1,898.60p 1,860.00p 1,850.60p 368
25/07/2024 1,876.80p 1,864.40p 1,802.60p 1,850.60p 36
24/07/2024 1,876.80p 1,883.20p 1,847.60p 1,856.80p 73
23/07/2024 1,876.80p 1,888.60p 1,859.40p 1,869.40p 313
22/07/2024 2,013.00p 1,921.80p 1,897.20p 1,900.40p 43
19/07/2024 2,013.00p 1,939.40p 1,894.20p 1,915.10p 76
18/07/2024 2,013.00p 1,991.80p 1,942.80p 1,942.80p 25
17/07/2024 2,013.00p 2,013.00p 1,970.50p 1,970.50p 334
16/07/2024 2,031.00p 2,040.50p 1,983.20p 2,007.40p 279
15/07/2024 2,050.50p 2,050.50p 2,003.00p 2,021.25p 375
12/07/2024 2,034.50p 2,051.50p 2,019.00p 2,038.75p 469
11/07/2024 1,991.00p 2,049.00p 2,016.50p 2,038.50p 91
10/07/2024 1,991.00p 2,003.50p 1,976.00p 2,001.85p 303
09/07/2024 1,979.60p 2,037.50p 1,973.00p 1,989.70p 146
08/07/2024 1,999.60p 2,017.00p 1,981.60p 1,993.85p 198
05/07/2024 2,011.50p 2,032.00p 1,992.40p 2,006.20p 72
04/07/2024 2,011.50p 2,022.50p 2,002.85p 2,002.85p 214
03/07/2024 1,977.00p 2,006.00p 1,951.00p 1,998.40p 55
02/07/2024 1,977.00p 1,969.40p 1,930.40p 1,951.40p 16
01/07/2024 1,977.00p 2,000.50p 1,961.80p 1,969.20p 223
28/06/2024 1,966.80p 1,986.80p 1,953.00p 1,958.30p 44
27/06/2024 1,966.80p 1,972.80p 1,954.80p 1,956.80p 61
26/06/2024 1,966.80p 1,978.80p 1,944.60p 1,975.10p 295
25/06/2024 1,955.40p 1,984.40p 1,938.00p 1,946.80p 76
24/06/2024 1,955.40p 1,974.80p 1,928.80p 1,965.70p 320
21/06/2024 2,004.00p 1,981.40p 1,947.40p 1,961.10p 14
20/06/2024 2,004.00p 1,983.40p 1,958.00p 1,975.90p 97
19/06/2024 2,004.00p 1,983.40p 1,961.00p 1,964.60p 60
18/06/2024 2,004.00p 1,972.60p 1,948.80p 1,968.00p 57
17/06/2024 2,004.00p 1,978.40p 1,944.60p 1,944.60p 166
14/06/2024 2,004.00p 1,996.40p 1,956.60p 1,967.50p 44
13/06/2024 2,004.00p 2,018.50p 1,982.90p 1,982.90p 251
12/06/2024 2,056.50p 2,056.50p 2,015.50p 2,037.25p 258
11/06/2024 2,171.00p 2,054.50p 2,026.50p 2,026.50p 29
10/06/2024 2,171.00p 2,070.50p 2,030.00p 2,061.50p 27
07/06/2024 2,171.00p 2,107.50p 2,068.50p 2,068.50p 45
06/06/2024 2,171.00p 2,094.00p 2,070.50p 2,085.75p 27
05/06/2024 2,171.00p 2,100.50p 2,046.50p 2,078.75p 50
04/06/2024 2,171.00p 2,143.00p 2,086.00p 2,099.50p 56
03/06/2024 2,171.00p 2,190.50p 2,119.50p 2,143.75p 337
31/05/2024 2,202.50p 2,212.50p 2,151.00p 2,166.75p 498
30/05/2024 2,179.50p 2,194.00p 2,174.00p 2,181.50p 287
29/05/2024 2,229.00p 2,237.50p 2,191.50p 2,196.50p 157
28/05/2024 2,211.50p 2,219.00p 2,194.50p 2,208.00p 165
27/05/2024 2,189.00p 2,215.50p 2,175.50p 2,199.50p 120
24/05/2024 2,189.00p 2,215.50p 2,175.50p 2,199.50p 120
23/05/2024 2,230.00p 2,230.00p 2,185.00p 2,189.75p 142
22/05/2024 2,270.50p 2,288.00p 2,242.50p 2,242.50p 186
21/05/2024 2,295.00p 2,301.00p 2,293.75p 2,293.75p 1
20/05/2024 2,295.00p 2,311.50p 2,295.00p 2,309.75p 50
17/05/2024 2,260.00p 2,277.50p 2,223.00p 2,277.50p 182
16/05/2024 2,266.50p 2,231.50p 2,222.00p 2,231.50p 1
15/05/2024 2,266.50p 2,274.50p 2,242.50p 2,242.50p 90
14/05/2024 2,215.00p 2,254.50p 2,201.50p 2,250.50p 23
13/05/2024 2,208.50p 2,233.50p 2,208.50p 2,223.50p 118
10/05/2024 2,214.50p 2,240.00p 2,239.50p 2,240.00p 0