Market data

Select a section

Wisdomtree Issuer Icav WT EM EX-State-Owned Enterprises Ucits

(XSOP)
Sector: n/a
1,812.00p
0.70p 0.04
Last updated: 16:48:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 1,833.40p 1,849.00p 1,804.20p 1,812.00p 380
14/08/2025 1,831.60p 1,843.00p 1,798.60p 1,811.30p 675
13/08/2025 1,835.40p 1,863.20p 1,816.00p 1,829.30p 442
12/08/2025 1,832.20p 1,843.60p 1,801.60p 1,816.70p 572
11/08/2025 1,827.60p 1,842.00p 1,796.40p 1,817.90p 870
08/08/2025 1,826.40p 1,833.80p 1,790.40p 1,810.50p 736
07/08/2025 1,829.20p 1,853.60p 1,806.60p 1,820.90p 886
06/08/2025 1,822.80p 1,839.40p 1,800.60p 1,807.30p 821
05/08/2025 1,821.60p 1,842.80p 1,804.00p 1,815.90p 845
04/08/2025 1,830.40p 1,866.00p 1,789.60p 1,810.10p 1,362
01/08/2025 1,833.40p 1,840.40p 1,771.00p 1,801.50p 1,127
31/07/2025 1,848.80p 1,849.00p 1,799.20p 1,824.20p 281
30/07/2025 1,846.80p 1,854.20p 1,798.20p 1,821.70p 997
29/07/2025 1,845.20p 1,852.60p 1,801.20p 1,821.10p 588
28/07/2025 1,836.00p 1,836.00p 1,794.00p 1,809.60p 1,574
25/07/2025 1,811.60p 1,824.80p 1,782.40p 1,809.70p 648
24/07/2025 1,816.40p 1,842.40p 1,787.60p 1,809.40p 1,220
23/07/2025 1,826.20p 1,836.20p 1,794.20p 1,814.00p 651
22/07/2025 1,820.80p 1,821.00p 1,790.60p 1,807.20p 592
21/07/2025 1,819.40p 1,837.80p 1,797.80p 1,814.50p 972
18/07/2025 1,814.60p 1,823.80p 1,789.80p 1,815.30p 1,061
17/07/2025 1,814.60p 1,822.80p 1,795.40p 1,809.70p 686
16/07/2025 1,802.40p 1,834.60p 1,780.60p 1,792.20p 761
15/07/2025 1,810.20p 1,824.20p 1,781.00p 1,799.20p 1,964
14/07/2025 1,789.20p 1,793.80p 1,750.20p 1,779.30p 7,141
11/07/2025 1,785.20p 1,792.00p 1,750.40p 1,767.40p 581
10/07/2025 1,772.80p 1,792.20p 1,746.20p 1,758.50p 622
09/07/2025 1,768.80p 1,786.20p 1,735.80p 1,758.70p 1,221
08/07/2025 1,765.20p 1,784.80p 1,747.00p 1,761.00p 690
07/07/2025 1,770.60p 1,789.40p 1,721.40p 1,756.60p 13,531
04/07/2025 1,757.40p 1,773.00p 1,728.60p 1,759.60p 797
03/07/2025 1,784.20p 1,802.00p 1,751.60p 1,774.90p 3,709
02/07/2025 1,763.00p 1,790.60p 1,727.80p 1,759.70p 719
01/07/2025 1,745.40p 1,774.20p 1,712.60p 1,741.90p 413
30/06/2025 1,742.40p 1,786.40p 1,727.00p 1,737.50p 713
27/06/2025 1,723.80p 1,756.40p 1,707.20p 1,737.00p 541
26/06/2025 1,736.00p 1,756.60p 1,712.40p 1,733.50p 276
25/06/2025 1,736.00p 1,762.40p 1,717.80p 1,736.50p 308
24/06/2025 1,736.00p 1,771.40p 1,671.20p 1,730.70p 1,007
23/06/2025 1,721.60p 1,783.60p 1,686.00p 1,700.90p 959
20/06/2025 1,722.00p 1,739.00p 1,695.00p 1,701.60p 321
19/06/2025 1,707.20p 1,712.60p 1,685.40p 1,691.90p 316
18/06/2025 1,720.60p 1,732.40p 1,702.20p 1,711.80p 404
17/06/2025 1,700.00p 1,726.80p 1,698.20p 1,710.10p 365
16/06/2025 1,716.20p 1,735.40p 1,694.20p 1,719.50p 520
13/06/2025 1,702.60p 1,720.00p 1,682.40p 1,696.20p 387
12/06/2025 1,726.00p 1,741.60p 1,708.00p 1,719.10p 521
11/06/2025 1,741.20p 1,758.60p 1,721.40p 1,730.40p 811
10/06/2025 1,712.80p 1,741.80p 1,706.20p 1,718.00p 396
09/06/2025 1,712.80p 1,722.60p 1,699.80p 1,710.00p 700
06/06/2025 1,702.00p 1,712.20p 1,682.60p 1,694.20p 499
05/06/2025 1,692.40p 1,711.00p 1,678.80p 1,691.40p 477
04/06/2025 1,685.80p 1,720.60p 1,664.60p 1,676.10p 728
03/06/2025 1,664.20p 1,681.60p 1,591.80p 1,661.40p 450
02/06/2025 1,659.60p 1,675.00p 1,637.00p 1,649.10p 1,300
30/05/2025 1,671.20p 1,698.20p 1,639.20p 1,656.30p 672
29/05/2025 1,679.20p 1,701.20p 1,660.20p 1,672.20p 372
28/05/2025 1,679.20p 1,683.00p 1,653.80p 1,665.30p 655
27/05/2025 1,677.60p 1,677.80p 1,647.80p 1,666.30p 1,082
26/05/2025 1,680.60p 1,697.40p 1,649.40p 1,667.30p 496
23/05/2025 1,680.60p 1,697.40p 1,649.40p 1,667.30p 496
22/05/2025 1,678.20p 1,705.80p 1,660.60p 1,673.60p 446
21/05/2025 1,695.80p 1,709.80p 1,673.60p 1,687.50p 526
20/05/2025 1,701.20p 1,721.00p 1,677.40p 1,685.50p 848
19/05/2025 1,702.40p 1,778.80p 1,674.80p 1,690.20p 1,487
16/05/2025 1,711.60p 1,797.60p 1,692.00p 1,701.80p 856
15/05/2025 1,707.40p 1,738.20p 1,687.40p 1,701.70p 861
14/05/2025 1,707.20p 1,726.20p 1,687.40p 1,707.30p 886
13/05/2025 1,706.40p 1,721.80p 1,677.60p 1,697.10p 1,593
12/05/2025 1,712.00p 1,730.20p 1,688.20p 1,699.60p 1,315
09/05/2025 1,670.00p 1,682.20p 1,635.60p 1,653.60p 500
08/05/2025 1,670.60p 1,670.60p 1,622.80p 1,642.80p 404
07/05/2025 1,659.60p 1,659.80p 1,624.60p 1,643.10p 453
06/05/2025 1,644.60p 1,702.60p 1,640.80p 1,661.00p 1,827
05/05/2025 1,662.80p 1,686.00p 1,636.80p 1,655.00p 7,221
02/05/2025 1,662.80p 1,686.00p 1,636.80p 1,655.00p 7,221
01/05/2025 1,646.80p 1,647.20p 1,598.20p 1,619.80p 390
30/04/2025 1,619.20p 1,632.20p 1,598.00p 1,602.80p 337
29/04/2025 1,603.20p 1,620.60p 1,551.40p 1,600.80p 1,071
28/04/2025 1,605.40p 1,617.80p 1,573.80p 1,584.40p 8,195
25/04/2025 1,589.40p 1,612.20p 1,564.80p 1,586.00p 909
24/04/2025 1,581.40p 1,607.60p 1,557.20p 1,592.20p 10,131
23/04/2025 1,589.80p 1,638.80p 1,521.40p 1,589.90p 905
22/04/2025 1,555.60p 1,574.20p 1,535.80p 1,558.80p 1,265
21/04/2025 1,563.80p 1,574.40p 1,541.00p 1,556.20p 869
18/04/2025 1,563.80p 1,574.40p 1,541.00p 1,556.20p 869
17/04/2025 1,563.80p 1,574.40p 1,541.00p 1,556.20p 869
16/04/2025 1,541.40p 1,591.60p 1,521.80p 1,550.30p 951
15/04/2025 1,567.40p 1,582.00p 1,537.80p 1,561.00p 15,316
14/04/2025 1,562.00p 1,586.80p 1,537.00p 1,558.90p 2,313
11/04/2025 1,552.00p 1,557.20p 1,511.00p 1,535.60p 1,158
10/04/2025 1,571.60p 1,586.20p 1,520.00p 1,529.10p 3,268
09/04/2025 1,488.20p 1,510.00p 1,447.40p 1,478.90p 2,048
08/04/2025 1,523.60p 1,568.20p 1,481.00p 1,514.80p 3,118
07/04/2025 1,444.40p 1,560.00p 1,416.40p 1,495.40p 4,127
04/04/2025 1,607.80p 1,617.40p 1,491.20p 1,533.90p 1,733
03/04/2025 1,612.20p 1,626.40p 1,557.80p 1,611.40p 1,540
02/04/2025 1,667.40p 1,667.60p 1,624.20p 1,641.50p 1,160
01/04/2025 1,659.60p 1,683.40p 1,586.40p 1,647.70p 997
31/03/2025 1,638.00p 1,644.60p 1,601.40p 1,632.80p 1,439
28/03/2025 1,668.20p 1,668.20p 1,636.60p 1,642.90p 921
27/03/2025 1,676.40p 1,689.80p 1,641.20p 1,668.70p 799
26/03/2025 1,684.80p 1,698.60p 1,657.20p 1,673.10p 840
25/03/2025 1,682.60p 1,724.40p 1,649.20p 1,675.20p 1,320
24/03/2025 1,684.80p 1,703.60p 1,653.40p 1,683.20p 1,641
21/03/2025 1,682.20p 1,696.40p 1,650.60p 1,678.30p 472
20/03/2025 1,690.80p 1,694.60p 1,655.80p 1,671.10p 853
19/03/2025 1,696.60p 1,724.80p 1,661.40p 1,680.80p 455
18/03/2025 1,695.80p 1,730.20p 1,668.20p 1,678.80p 547
17/03/2025 1,656.00p 1,689.40p 1,651.00p 1,680.60p 1,232
14/03/2025 1,662.60p 1,678.60p 1,636.20p 1,667.20p 757
13/03/2025 1,641.00p 1,650.80p 1,615.80p 1,638.70p 482
12/03/2025 1,649.00p 1,664.80p 1,622.60p 1,644.50p 519
11/03/2025 1,668.20p 1,655.40p 1,620.20p 1,633.10p 472
10/03/2025 1,668.20p 1,668.80p 1,618.40p 1,637.00p 1,266
07/03/2025 1,675.40p 1,680.80p 1,650.80p 1,656.90p 453
06/03/2025 1,674.40p 1,684.80p 1,643.60p 1,670.70p 477
05/03/2025 1,637.20p 1,681.00p 1,638.20p 1,659.90p 321
04/03/2025 1,637.20p 1,658.80p 1,615.80p 1,635.00p 807
03/03/2025 1,677.80p 1,692.00p 1,653.20p 1,664.30p 778
28/02/2025 1,680.80p 1,688.00p 1,649.40p 1,667.80p 592
27/02/2025 1,720.00p 1,732.40p 1,694.00p 1,704.00p 322
26/02/2025 1,720.20p 1,737.40p 1,711.40p 1,726.40p 320
25/02/2025 1,745.20p 1,721.20p 1,692.00p 1,702.50p 386
24/02/2025 1,745.20p 1,745.20p 1,706.40p 1,713.00p 790
21/02/2025 1,753.40p 1,763.20p 1,720.20p 1,743.70p 468
20/02/2025 1,746.60p 1,750.80p 1,705.00p 1,732.30p 413
19/02/2025 1,747.20p 1,748.00p 1,718.00p 1,732.30p 701
18/02/2025 1,743.40p 1,755.40p 1,714.20p 1,729.30p 502
17/02/2025 1,735.00p 1,749.60p 1,706.00p 1,731.30p 1,412

Market data

Select a section