Wisdomtree Issuer Icav - Cybersecurity UCITS ETF (W1TB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:31AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 13 Jun 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 12 Jun 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 11 Jun 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 10 Jun 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 07 Jun 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 06 Jun 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 05 Jun 2024 | 20.86 | 20.88 | 20.86 | 20.88 | 20.88 | - |
| 04 Jun 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 03 Jun 2024 | 21.25 | 21.25 | 21.11 | 21.14 | 21.14 | - |
| 31 May 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 30 May 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 29 May 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 22.16 | 22.16 | 22.14 | 22.14 | 22.14 | - |
| 24 May 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 23 May 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 22 May 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 21 May 2024 | 22.25 | 22.32 | 22.25 | 22.32 | 22.32 | - |
| 20 May 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 22.08 | 22.08 | 22.07 | 22.07 | 22.07 | 68 |
| 13 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 10 May 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 09 May 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 08 May 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 07 May 2024 | 22.73 | 22.74 | 22.73 | 22.74 | 22.74 | - |
| 06 May 2024 | 22.52 | 22.54 | 22.45 | 22.54 | 22.54 | 875 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 23.27 | 23.30 | 23.25 | 23.30 | 23.30 | 75 |
| 26 Apr 2024 | 23.19 | 23.19 | 23.02 | 23.13 | 23.13 | 182 |
| 25 Apr 2024 | 23.12 | 23.14 | 22.67 | 22.67 | 22.67 | - |
| 24 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 23 Apr 2024 | 22.24 | 22.28 | 22.24 | 22.28 | 22.28 | - |
| 22 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 19 Apr 2024 | 22.02 | 22.02 | 21.95 | 21.98 | 21.98 | 1,680 |
| 18 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 17 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 16 Apr 2024 | 22.31 | 22.31 | 22.26 | 22.26 | 22.26 | 950 |
| 15 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 12 Apr 2024 | 23.55 | 23.55 | 23.50 | 23.50 | 23.50 | - |
| 11 Apr 2024 | 23.11 | 23.24 | 23.11 | 23.24 | 23.24 | - |
| 10 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 09 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 08 Apr 2024 | 23.05 | 23.05 | 23.04 | 23.04 | 23.04 | - |
| 05 Apr 2024 | 22.77 | 22.78 | 22.77 | 22.78 | 22.78 | 100 |
| 04 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 03 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 02 Apr 2024 | 23.47 | 23.47 | 23.45 | 23.45 | 23.45 | - |
| 28 Mar 2024 | 23.09 | 23.25 | 23.09 | 23.25 | 23.25 | 200 |
| 27 Mar 2024 | 23.34 | 23.34 | 23.00 | 23.00 | 23.00 | 200 |
| 26 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 25 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 22 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 21 Mar 2024 | 23.63 | 23.63 | 23.62 | 23.62 | 23.62 | - |
| 20 Mar 2024 | 23.32 | 23.39 | 23.32 | 23.39 | 23.39 | 880 |
| 19 Mar 2024 | 23.36 | 23.36 | 23.07 | 23.07 | 23.07 | 273 |
| 18 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 40 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 23.89 | 23.89 | 23.59 | 23.62 | 23.62 | 540 |
| 13 Mar 2024 | 23.86 | 23.93 | 23.86 | 23.93 | 23.93 | 1 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 23.66 | 23.69 | 23.66 | 23.69 | 23.69 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 23.54 | 23.87 | 23.54 | 23.87 | 23.87 | 15 |
| 06 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 05 Mar 2024 | 24.07 | 24.08 | 24.07 | 24.08 | 24.08 | 100 |
| 04 Mar 2024 | 24.42 | 24.45 | 24.36 | 24.36 | 24.36 | 1,100 |
| 01 Mar 2024 | 24.58 | 24.68 | 24.58 | 24.68 | 24.68 | 21 |
| 29 Feb 2024 | 24.49 | 25.05 | 24.49 | 25.05 | 25.05 | 20 |
| 28 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| 27 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 26 Feb 2024 | 23.77 | 23.86 | 23.77 | 23.86 | 23.86 | 435 |
| 23 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 169 |
| 22 Feb 2024 | 23.49 | 23.53 | 23.45 | 23.53 | 23.53 | 135 |
| 21 Feb 2024 | 23.48 | 23.48 | 22.50 | 22.82 | 22.82 | 800 |
| 20 Feb 2024 | 24.83 | 24.85 | 24.65 | 24.65 | 24.65 | 382 |
| 19 Feb 2024 | 25.00 | 25.00 | 24.95 | 24.95 | 24.95 | - |
| 16 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 15 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 14 Feb 2024 | 25.51 | 25.85 | 25.51 | 25.85 | 25.85 | 100 |
| 13 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 12 Feb 2024 | 25.99 | 26.25 | 25.99 | 26.18 | 26.18 | 1,377 |
| 09 Feb 2024 | 25.82 | 26.14 | 25.82 | 26.14 | 26.14 | 210 |
| 08 Feb 2024 | 24.69 | 24.76 | 24.69 | 24.76 | 24.76 | 200 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 24.15 | 24.30 | 24.15 | 24.30 | 24.30 | 75 |
| 05 Feb 2024 | 24.43 | 24.46 | 24.43 | 24.46 | 24.46 | 50 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 24.31 | 24.31 | 23.88 | 23.88 | 23.88 | 100 |
| 30 Jan 2024 | 24.25 | 24.58 | 24.25 | 24.58 | 24.58 | - |
| 29 Jan 2024 | 23.92 | 24.18 | 23.83 | 24.18 | 24.18 | 10 |
| 26 Jan 2024 | 23.65 | 23.75 | 23.64 | 23.75 | 23.75 | - |
| 25 Jan 2024 | 23.86 | 23.98 | 23.86 | 23.93 | 23.93 | - |
| 24 Jan 2024 | 24.17 | 24.17 | 24.06 | 24.06 | 24.06 | - |
| *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.