UK markets open in 6 hours 4 minutes

WisdomTree Megatrends UCITS ETF USD Acc (WMGT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
27.01-0.44 (-1.60%)
At close: 03:14PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.000.000.0027.0127.01485
07 May 202427.6527.6527.6527.4527.4510
03 May 202426.8826.8826.8826.8826.88-
02 May 202426.5926.5926.5926.5826.58-
01 May 202426.2926.2926.2926.1226.12-
30 Apr 202426.5326.5326.5326.5326.53-
29 Apr 202427.0627.0627.0627.0027.00150
26 Apr 202426.7426.7426.7426.7426.74-
25 Apr 202426.6226.6226.6226.2726.27-
24 Apr 202426.9026.9026.6526.5726.5735
23 Apr 202426.6126.6126.6126.6126.61-
22 Apr 202426.0526.0526.0525.7625.76164
19 Apr 202426.0326.0326.0325.9025.9092
18 Apr 202426.2826.2826.0426.2326.231,117
17 Apr 202426.0226.0226.0226.0226.02-
16 Apr 202426.1226.1226.1226.1226.12-
15 Apr 202427.0027.0026.7526.6926.69987
12 Apr 202427.3927.5627.1627.1727.173,633
11 Apr 202427.2727.2727.2727.2727.27-
10 Apr 202427.3527.3527.3527.3527.35-
09 Apr 202427.5027.7927.5027.5927.59728
08 Apr 202427.6527.6527.5327.6827.68725
05 Apr 202427.5027.5027.5027.5027.50-
04 Apr 202427.9627.9627.9628.0028.00699
03 Apr 202427.7227.7727.7227.8527.8580
02 Apr 202428.3828.5028.0627.7227.72119
28 Mar 202428.5128.6228.5128.5928.59960
27 Mar 202428.2328.2328.2328.2328.23-
26 Mar 202428.4828.5228.4828.3528.3572
25 Mar 202428.1328.2528.1228.2528.25256
22 Mar 202428.1728.1728.1728.0728.0750
21 Mar 202428.3328.3328.3328.4928.49-
20 Mar 202427.5027.6727.5027.6727.67104
19 Mar 202427.3927.3927.3927.3927.39-
18 Mar 202427.6127.7027.4027.7027.701,101
15 Mar 202427.3227.3227.3227.3227.321
14 Mar 202428.2128.2127.9327.4627.46-
13 Mar 202428.0928.0928.0928.1328.131,575
12 Mar 202428.0128.0127.9827.9927.991,094
11 Mar 202428.1228.1228.1228.1228.12-
08 Mar 202428.8328.8328.4528.3328.333,059
07 Mar 202428.2228.2627.7528.2528.25805
06 Mar 202427.7428.0627.7428.0028.001
05 Mar 202427.8627.8627.8627.5227.52-
04 Mar 202428.4828.5928.2428.2028.201
01 Mar 202428.1028.1028.1028.1028.10-
29 Feb 202428.0028.0027.7527.8227.82172
28 Feb 202428.1128.2128.0728.0528.05141
27 Feb 202428.5028.5027.9928.1528.15294
26 Feb 202427.5328.0227.5327.9227.92152
23 Feb 202427.7627.7627.5927.3827.384
22 Feb 202427.2027.2027.2027.4427.444
21 Feb 202427.1027.2426.7026.8226.8268
20 Feb 202427.5527.6927.5527.2627.2652
19 Feb 202427.6627.8827.6527.7627.764
16 Feb 202427.9428.1927.8327.9427.944
15 Feb 202428.0228.2728.0027.9227.92351
14 Feb 202427.5127.6727.1727.6827.6823
13 Feb 202428.0128.0427.0127.2427.241,467
12 Feb 202428.1228.1227.6528.0828.08233
09 Feb 202427.4227.5527.1827.4027.4037
08 Feb 202426.8226.9726.4826.8526.8553
07 Feb 202426.3826.5126.2426.4026.4014
06 Feb 202426.0626.0726.0626.2026.20350
05 Feb 202426.1726.3126.1325.8825.8826
02 Feb 202426.5326.5326.0326.2526.25353
01 Feb 202425.9826.1825.9825.9225.9226
31 Jan 202426.4026.4226.1926.2726.2710
30 Jan 202426.7426.9026.5626.4626.46666
29 Jan 202426.2826.5326.1526.4426.441
26 Jan 202426.0526.3826.0226.3126.318
25 Jan 202426.2826.4226.0626.2126.2117
24 Jan 202426.5726.5726.5726.3926.39537
23 Jan 202426.0626.0626.0626.0626.06-
22 Jan 202426.2326.2326.2326.1426.14590
19 Jan 202425.4525.4525.4525.4925.491,788
18 Jan 202425.7325.7325.7325.7325.73200
17 Jan 202425.6525.6525.6525.4525.453,000
16 Jan 202426.1026.1026.1026.1026.10-
15 Jan 202426.1026.1026.1026.1026.10-
12 Jan 202426.5626.5626.4726.3026.302,900
11 Jan 202427.1327.1327.1326.2426.241,300
10 Jan 202426.8126.8126.8126.8126.81-
09 Jan 202426.7726.7726.7726.7726.77-
08 Jan 202426.0526.0526.0526.4426.4450
05 Jan 202426.1826.1826.1826.1826.18-
04 Jan 202426.5126.5126.5126.5126.51-
03 Jan 202426.3726.3726.3726.4826.48372
02 Jan 202427.9627.9627.0527.1027.10862
29 Dec 202328.4628.4628.4628.4628.46-
28 Dec 202328.2228.2228.2228.2228.22-
27 Dec 202328.3728.3728.3728.3728.37-
22 Dec 202327.3827.3827.3827.3827.38-
21 Dec 202327.0527.0527.0527.0827.0850
20 Dec 202327.2527.2527.2527.3027.3050
19 Dec 202327.2027.2027.2027.2427.2450
18 Dec 202326.7326.7326.7326.7326.73-
15 Dec 202327.0627.0727.0626.8526.851,078
14 Dec 202326.7326.7326.7326.7326.73-
13 Dec 202325.6025.6025.6025.6025.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...