Market data

Select a section

Wisdomtree Issuer Icav Wisdomtree New Econ Re Ucits Etf Usd Acc

(WTNR)
Sector: n/a
1,827.70p
30.90p 1.72
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 1,824.00p 1,843.80p 1,806.80p 1,827.70p 759
14/08/2025 1,806.60p 1,824.40p 1,773.40p 1,796.80p 1,064
13/08/2025 1,790.80p 1,825.00p 1,769.20p 1,792.00p 621
12/08/2025 1,790.80p 1,821.00p 1,768.00p 1,790.00p 1,121
11/08/2025 1,828.80p 1,831.20p 1,780.00p 1,804.00p 1,028
08/08/2025 1,829.40p 1,829.40p 1,790.80p 1,795.30p 1,090
07/08/2025 1,857.80p 1,858.40p 1,803.80p 1,803.80p 527
06/08/2025 1,857.80p 1,866.80p 1,809.00p 1,837.10p 581
05/08/2025 1,857.80p 1,858.00p 1,799.40p 1,816.80p 1,300
04/08/2025 1,804.40p 1,825.80p 1,792.60p 1,813.50p 1,781
01/08/2025 1,840.80p 1,841.00p 1,761.80p 1,793.80p 2,053
31/07/2025 1,847.40p 1,847.60p 1,808.20p 1,844.80p 626
30/07/2025 1,830.20p 1,858.40p 1,806.40p 1,833.20p 1,074
29/07/2025 1,841.20p 1,860.40p 1,808.00p 1,815.00p 898
28/07/2025 1,873.00p 1,887.80p 1,831.80p 1,837.20p 2,338
25/07/2025 1,860.80p 1,892.00p 1,839.80p 1,850.90p 1,407
24/07/2025 1,877.40p 1,897.60p 1,839.60p 1,870.80p 1,282
23/07/2025 1,882.20p 1,898.40p 1,845.20p 1,860.60p 607
22/07/2025 1,852.00p 1,880.80p 1,828.20p 1,853.60p 1,797
21/07/2025 1,879.80p 1,896.60p 1,839.80p 1,871.00p 2,486
18/07/2025 1,855.40p 1,880.60p 1,824.20p 1,841.20p 965
17/07/2025 1,860.00p 1,861.40p 1,805.80p 1,845.10p 2,620
16/07/2025 1,810.80p 1,862.00p 1,797.20p 1,817.80p 661
15/07/2025 1,817.40p 1,844.80p 1,795.80p 1,813.40p 3,960
14/07/2025 1,787.20p 1,821.20p 1,775.60p 1,809.80p 1,297
11/07/2025 1,787.00p 1,819.80p 1,769.00p 1,785.10p 797
10/07/2025 1,787.00p 1,810.40p 1,759.80p 1,794.20p 23,825
09/07/2025 1,802.60p 1,822.60p 1,766.20p 1,778.90p 8,163
08/07/2025 1,785.40p 1,824.60p 1,781.00p 1,794.40p 3,687
07/07/2025 1,830.60p 1,839.40p 1,723.00p 1,800.60p 1,813
04/07/2025 1,820.60p 1,839.60p 1,805.80p 1,816.40p 551
03/07/2025 1,819.80p 1,845.80p 1,793.60p 1,820.00p 743
02/07/2025 1,793.00p 1,817.40p 1,779.00p 1,800.20p 1,086
01/07/2025 1,767.60p 1,795.40p 1,747.80p 1,778.10p 942
30/06/2025 1,759.60p 1,790.20p 1,723.80p 1,758.50p 1,761
27/06/2025 1,756.40p 1,778.80p 1,720.80p 1,753.50p 746
26/06/2025 1,711.40p 1,736.00p 1,679.07p 1,694.90p 1,611
25/06/2025 1,760.40p 1,781.40p 1,724.40p 1,737.30p 755
24/06/2025 1,738.60p 1,777.00p 1,714.29p 1,746.80p 724
23/06/2025 1,713.80p 1,758.20p 1,704.20p 1,725.10p 1,261
20/06/2025 1,716.60p 1,760.00p 1,710.40p 1,732.80p 565
19/06/2025 1,742.20p 1,753.00p 1,700.20p 1,742.20p 506
18/06/2025 1,727.20p 1,747.40p 1,698.80p 1,736.60p 1,083
17/06/2025 1,704.80p 1,742.80p 1,690.40p 1,720.70p 918
16/06/2025 1,718.40p 1,738.40p 1,689.60p 1,721.60p 860
13/06/2025 1,728.60p 1,736.20p 1,680.00p 1,714.70p 375
12/06/2025 1,728.60p 1,743.00p 1,705.20p 1,726.10p 950
11/06/2025 1,755.00p 1,771.20p 1,721.40p 1,741.60p 780
10/06/2025 1,745.60p 1,769.80p 1,720.60p 1,740.80p 1,674
09/06/2025 1,730.20p 1,757.40p 1,708.40p 1,725.70p 1,438
06/06/2025 1,717.80p 1,737.20p 1,694.80p 1,720.70p 688
05/06/2025 1,714.80p 1,733.20p 1,684.40p 1,708.00p 837
04/06/2025 1,696.20p 1,700.20p 1,645.20p 1,688.10p 674
03/06/2025 1,662.40p 1,685.80p 1,638.80p 1,658.10p 633
02/06/2025 1,629.20p 1,660.00p 1,608.20p 1,648.60p 2,257
30/05/2025 1,619.80p 1,669.40p 1,615.60p 1,649.20p 968
29/05/2025 1,667.80p 1,673.60p 1,623.40p 1,648.50p 1,065
28/05/2025 1,612.20p 1,679.00p 1,557.60p 1,643.20p 2,345
27/05/2025 1,646.40p 1,668.40p 1,621.80p 1,651.80p 1,583
26/05/2025 1,647.80p 1,648.00p 1,593.20p 1,621.30p 904
23/05/2025 1,647.80p 1,648.00p 1,593.20p 1,621.30p 904
22/05/2025 1,643.20p 1,668.60p 1,617.60p 1,633.70p 955
21/05/2025 1,661.00p 1,671.20p 1,627.40p 1,669.40p 913
20/05/2025 1,675.00p 1,701.40p 1,650.80p 1,681.00p 3,336
19/05/2025 1,663.60p 1,680.40p 1,632.80p 1,668.60p 2,137
16/05/2025 1,635.60p 1,692.40p 1,630.40p 1,671.30p 3,284
15/05/2025 1,631.40p 1,651.00p 1,607.20p 1,636.30p 4,123
14/05/2025 1,661.20p 1,661.20p 1,618.20p 1,631.90p 1,435
13/05/2025 1,648.80p 1,675.80p 1,627.60p 1,637.70p 1,057
12/05/2025 1,639.60p 1,692.80p 1,637.20p 1,651.20p 1,707
09/05/2025 1,634.40p 1,658.00p 1,603.00p 1,626.40p 792
08/05/2025 1,636.80p 1,648.60p 1,604.40p 1,631.20p 749
07/05/2025 1,632.20p 1,645.80p 1,599.60p 1,625.80p 685
06/05/2025 1,631.40p 1,631.40p 1,605.20p 1,626.20p 2,002
05/05/2025 1,613.00p 1,652.20p 1,610.20p 1,637.00p 907
02/05/2025 1,613.00p 1,652.20p 1,610.20p 1,637.00p 907
01/05/2025 1,611.00p 1,631.60p 1,588.40p 1,624.30p 991
30/04/2025 1,591.40p 1,597.40p 1,564.20p 1,580.80p 498
29/04/2025 1,583.60p 1,599.20p 1,560.60p 1,582.40p 905
28/04/2025 1,580.20p 1,587.80p 1,566.40p 1,567.00p 1,171
25/04/2025 1,581.20p 1,595.00p 1,552.40p 1,573.80p 1,153
24/04/2025 1,584.40p 1,578.60p 1,538.80p 1,572.20p 260
23/04/2025 1,584.40p 1,604.80p 1,557.00p 1,557.00p 907
22/04/2025 1,523.00p 1,548.00p 1,516.80p 1,546.30p 1,456
21/04/2025 1,517.40p 1,565.20p 1,531.40p 1,547.90p 467
18/04/2025 1,517.40p 1,565.20p 1,531.40p 1,547.90p 467
17/04/2025 1,517.40p 1,565.20p 1,531.40p 1,547.90p 467
16/04/2025 1,517.40p 1,547.40p 1,503.60p 1,544.20p 2,629
15/04/2025 1,544.00p 1,547.40p 1,520.60p 1,530.70p 1,352
14/04/2025 1,530.40p 1,556.00p 1,510.00p 1,534.40p 1,969
11/04/2025 1,573.60p 1,521.80p 1,466.40p 1,486.60p 559
10/04/2025 1,573.60p 1,586.00p 1,480.80p 1,501.20p 4,117
09/04/2025 1,478.20p 1,516.00p 1,413.20p 1,454.40p 1,469
08/04/2025 1,533.60p 1,572.00p 1,500.00p 1,513.20p 2,413
07/04/2025 1,540.00p 1,560.00p 1,442.60p 1,471.60p 3,614
04/04/2025 1,563.20p 1,629.00p 1,527.00p 1,549.40p 1,855
03/04/2025 1,602.00p 1,639.80p 1,556.80p 1,598.80p 1,832
02/04/2025 1,634.80p 1,644.80p 1,598.20p 1,629.10p 857
01/04/2025 1,614.00p 1,654.60p 1,595.20p 1,631.60p 751
31/03/2025 1,614.00p 1,635.40p 1,589.00p 1,619.60p 1,052
28/03/2025 1,623.00p 1,649.20p 1,602.80p 1,615.60p 688
27/03/2025 1,640.60p 1,653.40p 1,607.00p 1,625.10p 366
26/03/2025 1,640.60p 1,666.00p 1,630.20p 1,639.40p 1,006
25/03/2025 1,653.80p 1,675.40p 1,628.00p 1,636.50p 1,702
24/03/2025 1,654.80p 1,674.60p 1,620.60p 1,649.40p 1,690
21/03/2025 1,647.40p 1,666.60p 1,616.20p 1,643.90p 728
20/03/2025 1,657.20p 1,671.00p 1,632.20p 1,647.40p 866
19/03/2025 1,643.60p 1,666.40p 1,619.60p 1,641.10p 467
18/03/2025 1,643.60p 1,671.40p 1,623.80p 1,641.60p 1,570
17/03/2025 1,630.20p 1,659.40p 1,603.20p 1,648.50p 1,554
14/03/2025 1,604.80p 1,679.40p 1,592.80p 1,628.60p 599
13/03/2025 1,620.80p 1,648.60p 1,599.80p 1,606.30p 914
12/03/2025 1,618.20p 1,664.80p 1,564.40p 1,616.80p 992
11/03/2025 1,622.80p 1,658.60p 1,613.80p 1,618.40p 2,785
10/03/2025 1,627.60p 1,675.40p 1,619.20p 1,645.20p 1,901
07/03/2025 1,645.40p 1,665.80p 1,632.80p 1,638.20p 727
06/03/2025 1,680.00p 1,720.40p 1,594.20p 1,654.10p 743
05/03/2025 1,679.60p 1,699.60p 1,648.40p 1,670.10p 2,057
04/03/2025 1,700.00p 1,725.60p 1,677.00p 1,689.70p 1,916
03/03/2025 1,711.20p 1,733.80p 1,679.20p 1,710.90p 1,533
28/02/2025 1,707.00p 1,734.80p 1,700.80p 1,713.70p 1,211
27/02/2025 1,698.60p 1,752.60p 1,674.20p 1,708.50p 1,180
26/02/2025 1,729.40p 1,729.40p 1,677.60p 1,705.30p 1,525
25/02/2025 1,704.00p 1,731.32p 1,668.80p 1,704.70p 1,670
24/02/2025 1,698.40p 1,711.60p 1,670.00p 1,696.10p 2,077
21/02/2025 1,700.60p 1,737.00p 1,683.80p 1,702.10p 1,191
20/02/2025 1,700.60p 1,728.20p 1,679.60p 1,702.90p 1,383
19/02/2025 1,713.80p 1,727.20p 1,698.40p 1,704.70p 1,543
18/02/2025 1,713.80p 1,733.00p 1,684.00p 1,709.70p 2,426
17/02/2025 1,726.80p 1,736.00p 1,700.20p 1,711.70p 2,592

Market data

Select a section