Market data

Select a section

Wisdomtree Issuer icav Wisdomtree AI Ucits ETF USD Acc

(WTAI)
Sector: n/a
$64.70
$0.23 0.36
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $64.18 $65.00 $64.02 $64.70 2,256
30/05/2025 $65.27 $65.48 $64.19 $64.47 2,489
29/05/2025 $66.84 $67.00 $65.64 $65.84 555
28/05/2025 $65.77 $66.15 $65.43 $65.55 3,093
27/05/2025 $65.16 $65.84 $64.81 $65.17 2,112
26/05/2025 $64.74 $65.03 $63.13 $64.04 6,589
23/05/2025 $64.74 $65.03 $63.13 $64.04 6,589
22/05/2025 $64.61 $65.45 $64.10 $64.97 1,806
21/05/2025 $65.69 $66.12 $65.25 $66.07 7,554
20/05/2025 $65.72 $65.95 $65.41 $65.89 10,419
19/05/2025 $64.90 $65.83 $64.66 $65.55 5,722
16/05/2025 $65.96 $66.38 $65.74 $65.79 3,388
15/05/2025 $66.37 $66.37 $65.13 $65.74 3,536
14/05/2025 $66.32 $66.70 $66.07 $66.46 4,597
13/05/2025 $64.15 $65.89 $64.12 $65.88 3,484
12/05/2025 $64.34 $65.10 $63.73 $64.12 8,739
09/05/2025 $61.74 $62.07 $61.35 $61.58 6,593
08/05/2025 $60.95 $61.56 $60.74 $61.42 2,753
07/05/2025 $60.09 $60.26 $59.69 $59.69 7,434
06/05/2025 $60.36 $60.55 $59.50 $60.21 1,787
05/05/2025 $60.19 $60.98 $59.68 $60.88 1,459
02/05/2025 $60.19 $60.98 $59.68 $60.88 1,459
01/05/2025 $59.99 $60.56 $59.51 $60.02 1,962
30/04/2025 $59.02 $59.12 $57.30 $58.17 3,473
29/04/2025 $59.02 $59.48 $58.54 $58.84 4,974
28/04/2025 $59.04 $59.50 $58.41 $58.41 2,294
25/04/2025 $58.72 $58.84 $57.83 $58.58 30,993
24/04/2025 $55.74 $57.63 $55.17 $57.51 5,421
23/04/2025 $55.33 $57.10 $55.03 $56.24 4,717
22/04/2025 $53.44 $53.70 $52.98 $53.61 8,972
21/04/2025 $54.67 $54.88 $53.31 $53.53 14,512
18/04/2025 $54.67 $54.88 $53.31 $53.53 14,512
17/04/2025 $54.67 $54.88 $53.31 $53.53 14,512
16/04/2025 $54.24 $54.95 $53.68 $54.73 32,530
15/04/2025 $55.26 $55.98 $55.00 $55.38 3,169
14/04/2025 $55.77 $56.50 $55.45 $55.45 15,631
11/04/2025 $54.64 $54.90 $53.48 $53.78 5,050
10/04/2025 $56.48 $56.68 $53.71 $53.71 5,597
09/04/2025 $50.26 $51.28 $48.71 $50.51 33,542
08/04/2025 $52.08 $53.72 $51.80 $52.42 3,599
07/04/2025 $47.88 $52.57 $47.41 $50.07 27,527
04/04/2025 $54.68 $54.68 $50.65 $51.93 8,887
03/04/2025 $56.79 $57.29 $55.08 $55.31 7,335
02/04/2025 $58.35 $58.89 $57.46 $58.88 36,676
01/04/2025 $58.01 $58.41 $57.32 $58.36 15,689
31/03/2025 $57.64 $57.64 $56.21 $57.02 9,553
28/03/2025 $60.08 $60.24 $58.46 $58.61 3,032
27/03/2025 $61.50 $61.55 $60.41 $60.81 1,746
26/03/2025 $63.20 $63.32 $61.81 $61.89 6,717
25/03/2025 $62.81 $63.30 $62.52 $62.96 3,818
24/03/2025 $62.49 $63.05 $62.09 $62.83 2,363
21/03/2025 $61.12 $61.23 $60.04 $61.01 6,139
20/03/2025 $62.06 $62.30 $60.77 $61.40 5,223
19/03/2025 $60.88 $61.55 $60.63 $61.42 2,827
18/03/2025 $61.53 $61.91 $60.56 $61.11 12,668
17/03/2025 $60.85 $61.91 $60.63 $61.46 8,203
14/03/2025 $60.47 $61.14 $59.40 $60.86 16,295
13/03/2025 $59.65 $60.10 $59.22 $59.33 4,361
12/03/2025 $59.66 $61.21 $59.57 $60.81 17,494
11/03/2025 $59.38 $59.92 $58.60 $59.15 15,274
10/03/2025 $61.90 $61.90 $59.36 $59.89 43,185
07/03/2025 $61.63 $61.95 $60.60 $60.63 8,267
06/03/2025 $62.80 $63.02 $61.68 $62.53 5,207
05/03/2025 $62.73 $63.30 $61.76 $61.76 11,169
04/03/2025 $62.16 $62.31 $60.22 $60.47 13,507
03/03/2025 $64.42 $65.03 $63.50 $63.99 2,010
28/02/2025 $63.77 $64.33 $62.60 $63.60 33,550
27/02/2025 $67.30 $67.82 $65.20 $66.10 45,550
26/02/2025 $66.69 $68.08 $66.58 $67.67 6,091
25/02/2025 $67.18 $67.75 $65.47 $65.76 11,634
24/02/2025 $69.34 $69.60 $67.09 $68.02 13,655
21/02/2025 $71.40 $71.86 $70.53 $70.53 1,158
20/02/2025 $71.89 $72.37 $70.58 $70.83 7,236
19/02/2025 $73.11 $73.39 $72.25 $72.75 2,327
18/02/2025 $72.09 $72.59 $72.04 $72.59 3,072
17/02/2025 $72.08 $72.22 $71.72 $72.04 3,951
14/02/2025 $71.78 $71.87 $71.29 $71.46 1,264
13/02/2025 $71.25 $71.81 $70.68 $71.57 4,839
12/02/2025 $71.41 $71.68 $70.04 $70.86 3,108
11/02/2025 $71.55 $71.91 $71.25 $71.63 10,210
10/02/2025 $71.44 $72.17 $71.09 $71.99 5,200
07/02/2025 $72.11 $72.39 $71.28 $71.35 11,210
06/02/2025 $71.68 $72.11 $71.47 $70.90 4,595
05/02/2025 $70.22 $70.98 $70.21 $70.90 6,506
04/02/2025 $69.86 $70.89 $69.31 $69.09 3,546
03/02/2025 $67.83 $69.09 $67.46 $69.09 8,003
31/01/2025 $70.29 $71.24 $70.11 $71.18 2,917
30/01/2025 $69.97 $70.08 $69.36 $69.54 13,546
29/01/2025 $70.62 $70.93 $69.26 $69.01 9,385
28/01/2025 $68.55 $69.33 $67.87 $69.01 25,216
27/01/2025 $70.07 $70.16 $67.71 $68.69 78,223
24/01/2025 $73.29 $73.60 $73.10 $73.41 12,425
23/01/2025 $72.68 $72.86 $71.90 $72.46 7,409
22/01/2025 $72.54 $73.30 $72.54 $73.20 58,535
21/01/2025 $71.93 $71.94 $70.88 $71.71 6,035
20/01/2025 $71.41 $72.13 $71.10 $71.94 10,431
17/01/2025 $70.45 $71.61 $70.38 $71.51 6,946
16/01/2025 $70.95 $71.10 $70.12 $69.65 4,396
15/01/2025 $68.53 $70.19 $68.48 $69.65 1,452
14/01/2025 $68.40 $69.21 $68.11 $68.11 3,349
13/01/2025 $68.06 $68.12 $67.15 $67.19 6,291
10/01/2025 $69.98 $69.98 $68.00 $68.27 10,815
09/01/2025 $69.54 $69.88 $69.32 $69.85 3,581
08/01/2025 $70.73 $70.84 $69.40 $69.68 2,150
07/01/2025 $72.50 $72.82 $70.91 $71.88 5,527
06/01/2025 $71.55 $73.35 $71.55 $73.22 6,806
03/01/2025 $70.06 $70.70 $69.47 $70.61 8,605
02/01/2025 $69.91 $70.07 $69.00 $69.69 1,369
01/01/2025 $69.86 $70.30 $69.48 $70.11 582
31/12/2024 $69.86 $70.30 $69.48 $70.11 582
30/12/2024 $70.73 $71.00 $69.01 $69.78 2,977
27/12/2024 $71.87 $72.79 $70.15 $70.80 1,882
26/12/2024 $70.82 $71.07 $70.54 $70.86 731
25/12/2024 $70.82 $71.07 $70.54 $70.86 731
24/12/2024 $70.82 $71.07 $70.54 $70.86 731
23/12/2024 $71.67 $71.67 $70.00 $70.42 4,579
20/12/2024 $68.25 $70.04 $66.97 $70.03 1,281
19/12/2024 $69.27 $70.10 $68.54 $69.02 1,773
18/12/2024 $72.77 $73.13 $72.52 $72.89 13,579
17/12/2024 $73.06 $73.35 $72.30 $72.92 2,801
16/12/2024 $72.41 $73.00 $72.22 $72.97 4,905
13/12/2024 $71.71 $72.40 $71.41 $71.67 5,728
12/12/2024 $71.66 $71.90 $71.04 $71.66 3,880
11/12/2024 $70.53 $71.45 $70.44 $71.17 5,932
10/12/2024 $71.71 $72.03 $71.07 $71.17 2,065
09/12/2024 $72.05 $72.53 $71.34 $71.75 5,146
06/12/2024 $70.51 $71.79 $70.48 $71.79 2,801
05/12/2024 $72.16 $72.16 $71.04 $71.27 5,121
04/12/2024 $70.49 $71.67 $70.49 $71.46 5,798
03/12/2024 $69.13 $69.85 $68.85 $69.85 4,480

Market data

Select a section