WisdomTree Broad Commodities (AIGC.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:57PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.09 | 11.09 | 11.09 | 11.14 | 11.14 | 810 |
| 02 May 2024 | 11.05 | 11.05 | 11.02 | 11.04 | 11.04 | 3,838 |
| 01 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 30 Apr 2024 | 11.27 | 11.64 | 11.13 | 11.19 | 11.19 | 7,706 |
| 29 Apr 2024 | 11.31 | 11.32 | 11.30 | 11.31 | 11.31 | 17,970 |
| 26 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.30 | 11.30 | 5 |
| 25 Apr 2024 | 11.28 | 11.28 | 11.23 | 11.24 | 11.24 | 2,243 |
| 24 Apr 2024 | 11.23 | 11.27 | 11.16 | 11.28 | 11.28 | 21,743 |
| 23 Apr 2024 | 11.20 | 11.26 | 11.20 | 11.22 | 11.22 | 3,376 |
| 22 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 19 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 4,300 |
| 18 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 17 Apr 2024 | 11.23 | 11.25 | 11.23 | 11.27 | 11.27 | 6,420 |
| 16 Apr 2024 | 11.21 | 11.35 | 11.18 | 11.25 | 11.25 | 7,850 |
| 15 Apr 2024 | 11.26 | 11.28 | 11.26 | 11.24 | 11.24 | 848 |
| 12 Apr 2024 | 11.35 | 11.39 | 11.33 | 11.33 | 11.33 | 3,924 |
| 11 Apr 2024 | 11.28 | 11.28 | 11.23 | 11.20 | 11.20 | 23,567 |
| 10 Apr 2024 | 11.29 | 11.42 | 11.23 | 11.24 | 11.24 | 69,145 |
| 09 Apr 2024 | 11.29 | 11.33 | 11.01 | 11.28 | 11.28 | 29,841 |
| 08 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.24 | 11.24 | 518 |
| 05 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.26 | 11.26 | 1,531 |
| 04 Apr 2024 | 11.17 | 11.17 | 11.13 | 11.15 | 11.15 | 3,800 |
| 03 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 02 Apr 2024 | 11.00 | 11.03 | 10.76 | 11.02 | 11.02 | 7,715 |
| 28 Mar 2024 | 10.76 | 10.78 | 10.76 | 10.86 | 10.86 | 1,232 |
| 27 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 600 |
| 26 Mar 2024 | 10.77 | 10.84 | 10.66 | 10.84 | 10.84 | 5,425 |
| 25 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.85 | 10.85 | 232 |
| 22 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 21 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.83 | 10.83 | 2,080 |
| 20 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 19 Mar 2024 | 10.86 | 10.86 | 10.75 | 10.86 | 10.86 | 3,992 |
| 18 Mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 15 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 14 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 13 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 12 Mar 2024 | 10.61 | 10.61 | 10.60 | 10.71 | 10.71 | 16 |
| 11 Mar 2024 | 10.65 | 10.74 | 10.65 | 10.72 | 10.72 | 3,614 |
| 08 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.63 | 10.63 | 1,800 |
| 07 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 06 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.68 | 10.68 | 411 |
| 05 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.61 | 10.61 | - |
| 04 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.67 | 10.67 | 31 |
| 01 Mar 2024 | 10.53 | 10.53 | 10.51 | 10.58 | 10.58 | 221 |
| 29 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 28 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.51 | 10.51 | 250 |
| 27 Feb 2024 | 10.45 | 10.45 | 10.38 | 10.51 | 10.51 | 35 |
| 26 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 23 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.40 | 10.40 | 89 |
| 22 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.48 | 10.48 | 2,792 |
| 21 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.49 | 10.49 | 130 |
| 20 Feb 2024 | 10.44 | 10.48 | 10.44 | 10.41 | 10.41 | 100 |
| 19 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 16 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 15 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.41 | 10.41 | 17 |
| 14 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 13 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.47 | 10.47 | 27 |
| 12 Feb 2024 | 10.52 | 10.54 | 10.51 | 10.53 | 10.53 | 4,564 |
| 09 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.52 | 10.52 | 3,256 |
| 08 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.52 | 10.52 | 1,416 |
| 07 Feb 2024 | 10.49 | 10.52 | 10.49 | 10.50 | 10.50 | 9,657 |
| 06 Feb 2024 | 10.72 | 10.72 | 10.50 | 10.49 | 10.49 | 16,806 |
| 05 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.44 | 10.44 | 23 |
| 02 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 01 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 31 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 30 Jan 2024 | 10.68 | 10.68 | 10.62 | 10.70 | 10.70 | 5,306 |
| 29 Jan 2024 | 10.62 | 10.65 | 10.62 | 10.64 | 10.64 | 5,957 |
| 26 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 25 Jan 2024 | 10.73 | 10.73 | 10.71 | 10.66 | 10.66 | 1,162 |
| 24 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 23 Jan 2024 | 10.52 | 10.52 | 10.50 | 10.57 | 10.57 | 200 |
| 22 Jan 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 19 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 18 Jan 2024 | 10.47 | 10.61 | 10.44 | 10.49 | 10.49 | 11,400 |
| 17 Jan 2024 | 10.45 | 10.46 | 10.44 | 10.46 | 10.46 | 7,300 |
| 16 Jan 2024 | 10.59 | 10.63 | 10.54 | 10.57 | 10.57 | 26,896 |
| 15 Jan 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 12 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 11 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1,943 |
| 10 Jan 2024 | 10.62 | 10.62 | 10.57 | 10.58 | 10.58 | 6,016 |
| 09 Jan 2024 | 10.68 | 10.76 | 10.68 | 10.63 | 10.63 | 23,003 |
| 08 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 05 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.68 | 10.68 | 2,232 |
| 04 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.60 | 10.60 | 3,000 |
| 03 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 782 |
| 02 Jan 2024 | 10.76 | 10.92 | 10.66 | 10.65 | 10.65 | 72,043 |
| 29 Dec 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 28 Dec 2023 | 10.83 | 10.85 | 10.83 | 10.86 | 10.86 | 2,508 |
| 27 Dec 2023 | 10.88 | 10.90 | 10.88 | 10.87 | 10.87 | 4,230 |
| 22 Dec 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 21 Dec 2023 | 10.73 | 10.73 | 10.73 | 10.74 | 10.74 | 50 |
| 20 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.80 | 10.80 | 600 |
| 19 Dec 2023 | 10.72 | 10.72 | 10.44 | 10.80 | 10.80 | 142 |
| 18 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 15 Dec 2023 | 10.71 | 10.71 | 10.69 | 10.71 | 10.71 | 910 |
| 14 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.69 | 10.69 | 128 |
| 13 Dec 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 4,200 |
| 12 Dec 2023 | 10.58 | 10.81 | 10.46 | 10.47 | 10.47 | 2,803 |
| 11 Dec 2023 | 10.55 | 10.55 | 10.50 | 10.51 | 10.51 | 19,930 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.