Wisdomtree Issuer icav Wisdomtree AI Ucits ETF USD Acc

(WTAI)
Sector: n/a
$68.88
$0.08 0.11
Last updated: 16:52:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $69.21 $69.37 $68.50 $68.88 3,501
07/11/2024 $68.05 $68.89 $67.67 $68.80 1,511
06/11/2024 $67.23 $67.77 $66.41 $67.12 17,489
05/11/2024 $64.94 $65.30 $64.33 $65.30 3,255
04/11/2024 $64.00 $64.11 $63.34 $63.89 9,092
01/11/2024 $63.24 $64.18 $63.00 $64.11 1,706
31/10/2024 $64.31 $64.70 $62.90 $63.08 3,821
30/10/2024 $65.50 $65.89 $65.32 $65.44 2,475
29/10/2024 $64.84 $65.50 $64.73 $65.46 2,852
28/10/2024 $64.88 $65.24 $64.66 $64.83 2,015
25/10/2024 $64.16 $65.11 $64.02 $64.89 7,812
24/10/2024 $63.56 $64.04 $63.48 $63.60 6,767
23/10/2024 $64.17 $64.29 $63.60 $63.60 1,940
22/10/2024 $64.00 $64.26 $63.72 $64.01 14,150
21/10/2024 $64.50 $64.66 $63.91 $63.95 3,164
18/10/2024 $64.29 $64.89 $64.22 $64.71 1,091
17/10/2024 $64.97 $65.07 $63.14 $64.67 1,908
16/10/2024 $64.24 $64.29 $63.61 $64.00 4,544
15/10/2024 $65.15 $65.50 $63.95 $64.50 2,257
14/10/2024 $64.88 $65.34 $64.56 $65.10 14,982
11/10/2024 $64.26 $64.97 $63.95 $64.70 3,792
10/10/2024 $63.50 $64.08 $63.19 $64.07 2,619
09/10/2024 $62.50 $63.52 $62.34 $63.52 2,604
08/10/2024 $62.02 $62.66 $61.82 $62.49 1,566
07/10/2024 $62.71 $62.85 $61.94 $62.26 623
04/10/2024 $61.36 $62.59 $61.14 $61.99 2,672
03/10/2024 $61.31 $61.52 $61.07 $61.52 1,205
02/10/2024 $60.92 $61.72 $60.72 $61.72 1,525
01/10/2024 $62.59 $62.82 $60.38 $61.28 1,530
30/09/2024 $62.92 $63.03 $62.32 $62.32 3,983
27/09/2024 $63.00 $63.75 $62.81 $63.15 5,585
26/09/2024 $62.84 $63.60 $62.57 $62.65 7,566
25/09/2024 $61.06 $61.82 $61.02 $61.62 17,108
24/09/2024 $61.34 $61.52 $60.96 $61.31 6,245
23/09/2024 $61.46 $61.46 $60.78 $61.05 1,308
20/09/2024 $61.40 $61.60 $60.62 $60.72 40,976
19/09/2024 $60.78 $61.92 $60.78 $61.92 18,575
18/09/2024 $60.55 $60.57 $60.02 $60.02 541
17/09/2024 $60.09 $60.83 $59.96 $60.69 4,235
16/09/2024 $60.52 $60.62 $59.68 $59.90 8,049
13/09/2024 $59.93 $60.57 $59.83 $59.58 2,101
12/09/2024 $59.91 $60.27 $59.35 $57.89 5,517
11/09/2024 $58.03 $58.40 $57.38 $57.86 3,453
10/09/2024 $57.13 $58.27 $57.13 $57.86 724
09/09/2024 $57.72 $58.26 $57.51 $57.81 2,952
06/09/2024 $58.66 $58.95 $57.10 $57.13 4,523
05/09/2024 $58.67 $59.48 $58.52 $58.63 13,299
04/09/2024 $58.57 $59.72 $58.54 $59.42 5,138
03/09/2024 $62.18 $62.38 $60.35 $60.40 20,807
02/09/2024 $62.32 $62.65 $62.07 $62.10 1,161
30/08/2024 $62.36 $62.74 $62.10 $62.10 1,197
29/08/2024 $61.21 $62.73 $61.15 $62.73 28,928
28/08/2024 $62.45 $62.70 $61.17 $61.25 5,912
27/08/2024 $62.08 $62.24 $61.53 $61.92 4,824
26/08/2024 $63.13 $63.27 $62.50 $62.49 1,563
23/08/2024 $63.13 $63.27 $62.50 $62.49 1,563
22/08/2024 $63.13 $63.27 $62.50 $62.49 1,563
21/08/2024 $62.31 $62.72 $62.13 $62.51 4,419
20/08/2024 $63.10 $63.21 $62.30 $62.46 1,814
19/08/2024 $61.65 $61.92 $61.50 $61.39 1,056
16/08/2024 $61.83 $61.86 $61.15 $61.39 51,580
15/08/2024 $59.61 $61.08 $59.37 $61.04 4,021
14/08/2024 $59.64 $59.99 $59.00 $59.54 1,977
13/08/2024 $58.03 $58.92 $57.69 $58.92 1,742
12/08/2024 $58.08 $58.23 $57.64 $57.84 2,944
09/08/2024 $57.77 $58.45 $57.26 $57.71 26,530
08/08/2024 $55.61 $57.26 $54.95 $57.26 14,002
07/08/2024 $56.20 $57.52 $55.85 $57.21 9,493
06/08/2024 $55.72 $55.91 $54.50 $55.15 13,342
05/08/2024 $53.87 $54.75 $51.25 $54.74 70,910
02/08/2024 $57.50 $57.50 $55.62 $55.94 16,140
01/08/2024 $61.34 $61.85 $59.46 $59.46 6,474
31/07/2024 $60.75 $61.44 $60.66 $61.44 21,472
30/07/2024 $60.69 $60.94 $59.70 $59.80 7,954
29/07/2024 $61.37 $61.67 $60.46 $60.46 1,115
26/07/2024 $60.69 $61.40 $60.69 $60.60 16,422
25/07/2024 $60.83 $60.95 $59.36 $60.60 4,880
24/07/2024 $62.98 $63.21 $61.85 $61.92 6,006
23/07/2024 $63.30 $63.77 $62.96 $63.72 1,927
22/07/2024 $62.70 $63.53 $62.59 $62.96 7,014
19/07/2024 $63.40 $63.65 $62.59 $62.59 5,908
18/07/2024 $64.99 $65.04 $63.38 $63.38 5,655
17/07/2024 $66.25 $66.38 $64.87 $64.92 13,841
16/07/2024 $66.38 $66.74 $65.88 $66.31 3,883
15/07/2024 $66.10 $66.67 $65.91 $66.57 7,811
12/07/2024 $65.45 $66.34 $64.81 $66.22 20,290
11/07/2024 $65.89 $66.61 $65.68 $65.68 2,126
10/07/2024 $65.11 $65.58 $65.07 $65.58 1,757
09/07/2024 $65.89 $66.06 $64.91 $64.90 2,314
08/07/2024 $65.05 $65.64 $65.00 $65.59 16,403
05/07/2024 $64.53 $64.91 $64.36 $64.83 670
04/07/2024 $64.50 $64.50 $64.34 $64.35 5,924
03/07/2024 $63.85 $64.36 $63.74 $64.35 11,362
02/07/2024 $62.90 $63.55 $62.72 $63.36 1,425
01/07/2024 $63.86 $63.98 $62.61 $63.03 2,698
28/06/2024 $63.55 $64.16 $63.37 $63.85 1,483
27/06/2024 $62.64 $63.16 $62.64 $62.92 78,507
26/06/2024 $62.98 $63.27 $62.60 $62.76 4,359
25/06/2024 $63.03 $63.03 $62.17 $62.76 7,714
24/06/2024 $63.38 $63.55 $62.89 $63.04 3,783
21/06/2024 $63.92 $64.09 $63.04 $63.39 4,119
20/06/2024 $64.93 $65.09 $64.08 $64.36 12,611
19/06/2024 $64.78 $65.07 $64.47 $64.59 5,426
18/06/2024 $64.45 $64.63 $64.17 $64.46 623
17/06/2024 $63.93 $64.06 $63.44 $63.64 7,998
14/06/2024 $64.26 $64.39 $63.50 $63.67 4,401
13/06/2024 $65.44 $65.44 $64.35 $64.42 11,061
12/06/2024 $63.58 $65.15 $63.31 $64.96 4,940
11/06/2024 $63.50 $63.66 $62.91 $63.17 3,293
10/06/2024 $63.00 $63.30 $62.49 $63.30 10,347
07/06/2024 $63.55 $63.94 $62.88 $63.13 8,024
06/06/2024 $63.50 $63.73 $63.09 $63.25 22,190
05/06/2024 $61.84 $62.79 $61.59 $62.79 18,952
04/06/2024 $61.77 $61.95 $61.41 $61.50 43,497
03/06/2024 $62.47 $62.89 $61.87 $62.03 6,286
31/05/2024 $61.86 $62.31 $61.08 $61.08 998
30/05/2024 $62.21 $62.87 $61.84 $62.62 9,444
29/05/2024 $64.15 $64.15 $63.05 $63.05 16,128
28/05/2024 $64.13 $64.60 $63.80 $64.21 7,114
27/05/2024 $63.21 $63.84 $63.21 $63.81 8,158
24/05/2024 $63.21 $63.84 $63.21 $63.81 8,158
23/05/2024 $64.47 $64.99 $63.56 $63.88 968
22/05/2024 $63.52 $64.02 $63.32 $63.93 2,043
21/05/2024 $63.64 $63.85 $63.12 $63.38 3,137
20/05/2024 $63.27 $63.72 $63.25 $63.72 3,215
17/05/2024 $63.43 $63.53 $63.17 $63.40 7,167
16/05/2024 $64.19 $64.30 $63.67 $63.86 5,682
15/05/2024 $63.10 $63.85 $62.91 $63.64 6,600
14/05/2024 $62.45 $63.09 $62.38 $63.04 22,173
13/05/2024 $61.73 $62.42 $61.44 $62.21 8,194
10/05/2024 $61.50 $61.90 $61.26 $61.26 4,337