Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,531.86 +1,014.19 (+1.62%) CMC Crypto 200
1,336.15 -60.38 (-4.32%)
WisdomTree Trust - WisdomTree China ex-State-Owned Enterprises Fund (0FBL.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:51PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 27.58 | 27.58 | 27.51 | 27.51 | 27.51 | 4 |
| 25 Apr 2024 | 26.66 | 26.77 | 26.66 | 26.77 | 26.77 | 1 |
| 24 Apr 2024 | 26.78 | 26.78 | 26.76 | 26.77 | 26.77 | 53 |
| 23 Apr 2024 | 26.43 | 26.43 | 26.40 | 26.41 | 26.41 | 23 |
| 22 Apr 2024 | 25.85 | 25.93 | 25.85 | 25.93 | 25.93 | 59 |
| 19 Apr 2024 | 25.52 | 25.53 | 25.51 | 25.51 | 25.51 | 14 |
| 18 Apr 2024 | 25.73 | 25.87 | 25.73 | 25.76 | 25.76 | 102 |
| 17 Apr 2024 | 25.58 | 25.58 | 25.53 | 25.53 | 25.53 | 15 |
| 16 Apr 2024 | 25.48 | 25.55 | 25.47 | 25.55 | 25.55 | 85 |
| 15 Apr 2024 | 25.93 | 25.97 | 25.80 | 25.80 | 25.80 | 241 |
| 12 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 7 |
| 11 Apr 2024 | 26.49 | 26.49 | 26.48 | 26.48 | 26.48 | 180 |
| 10 Apr 2024 | 26.42 | 26.42 | 26.38 | 26.38 | 26.38 | 30 |
| 09 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 9 |
| 08 Apr 2024 | 26.50 | 26.52 | 26.45 | 26.45 | 26.45 | 217 |
| 05 Apr 2024 | 26.45 | 26.49 | 26.41 | 26.49 | 26.49 | 147 |
| 04 Apr 2024 | 26.78 | 26.83 | 26.78 | 26.83 | 26.83 | 39 |
| 03 Apr 2024 | 26.62 | 26.66 | 26.62 | 26.64 | 26.64 | 25 |
| 02 Apr 2024 | 26.89 | 26.90 | 26.87 | 26.88 | 26.88 | 56 |
| 28 Mar 2024 | 26.39 | 26.48 | 26.39 | 26.43 | 26.43 | 33 |
| 27 Mar 2024 | 26.11 | 26.13 | 26.11 | 26.13 | 26.13 | 82 |
| 26 Mar 2024 | 26.31 | 26.35 | 26.31 | 26.34 | 26.34 | 71 |
| 25 Mar 2024 | 26.26 | 26.27 | 26.22 | 26.23 | 26.23 | 2,191 |
| 22 Mar 2024 | 26.34 | 26.44 | 26.31 | 26.36 | 26.36 | 2,082 |
| 21 Mar 2024 | 26.91 | 26.94 | 26.90 | 26.90 | 26.90 | 29 |
| 20 Mar 2024 | 27.08 | 27.08 | 27.03 | 27.06 | 27.06 | 291 |
| 19 Mar 2024 | 26.83 | 26.99 | 26.82 | 26.97 | 26.97 | 2,359 |
| 18 Mar 2024 | 27.24 | 27.24 | 27.21 | 27.21 | 27.21 | 72 |
| 15 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 22 |
| 14 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 56 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 3,094 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 36 |
| 04 Mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 190 |
| 01 Mar 2024 | 26.57 | 26.57 | 26.51 | 26.57 | 26.57 | 1 |
| 29 Feb 2024 | 26.31 | 26.31 | 26.13 | 26.14 | 26.14 | 685 |
| 28 Feb 2024 | 25.93 | 25.97 | 25.88 | 25.97 | 25.97 | 112 |
| 27 Feb 2024 | 26.64 | 26.69 | 26.64 | 26.66 | 26.66 | 239 |
| 26 Feb 2024 | 26.19 | 26.21 | 26.19 | 26.20 | 26.20 | 123 |
| 23 Feb 2024 | 26.26 | 26.26 | 26.16 | 26.20 | 26.20 | 88 |
| 22 Feb 2024 | 26.11 | 26.11 | 26.03 | 26.04 | 26.04 | 17 |
| 21 Feb 2024 | 26.04 | 26.04 | 25.90 | 25.90 | 25.90 | 223 |
| 20 Feb 2024 | 25.37 | 25.42 | 25.37 | 25.42 | 25.42 | 101 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 37 |
| 15 Feb 2024 | 25.29 | 25.29 | 25.19 | 25.21 | 25.21 | 6,948 |
| 14 Feb 2024 | 24.84 | 24.94 | 24.84 | 24.94 | 24.94 | 248 |
| 13 Feb 2024 | 24.95 | 24.95 | 24.71 | 24.72 | 24.72 | 275 |
| 12 Feb 2024 | 25.28 | 25.32 | 25.20 | 25.20 | 25.20 | 3,910 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 23.44 | 23.63 | 23.44 | 23.63 | 23.63 | 171 |
| 02 Feb 2024 | 23.40 | 23.40 | 23.36 | 23.36 | 23.36 | 1 |
| 01 Feb 2024 | 24.20 | 24.23 | 24.14 | 24.14 | 24.14 | 174 |
| 31 Jan 2024 | 23.86 | 23.99 | 23.86 | 23.99 | 23.99 | 29 |
| 30 Jan 2024 | 24.06 | 24.08 | 24.04 | 24.07 | 24.07 | 111 |
| 29 Jan 2024 | 24.50 | 24.51 | 24.43 | 24.47 | 24.47 | 89 |
| 26 Jan 2024 | 25.28 | 25.35 | 25.28 | 25.35 | 25.35 | 32 |
| 25 Jan 2024 | 25.90 | 25.90 | 25.69 | 25.69 | 25.69 | 214 |
| 24 Jan 2024 | 25.92 | 25.97 | 25.91 | 25.97 | 25.97 | 222 |
| 23 Jan 2024 | 25.23 | 25.31 | 25.20 | 25.20 | 25.20 | 178 |
| 22 Jan 2024 | 24.35 | 24.44 | 24.33 | 24.44 | 24.44 | 185 |
| 19 Jan 2024 | 24.67 | 24.67 | 24.64 | 24.65 | 24.65 | 77 |
| 18 Jan 2024 | 24.90 | 25.02 | 24.90 | 24.96 | 24.96 | 253 |
| 17 Jan 2024 | 24.67 | 24.70 | 24.66 | 24.68 | 24.68 | 187 |
| 16 Jan 2024 | 25.73 | 25.73 | 25.68 | 25.68 | 25.68 | 288 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 26.40 | 26.42 | 26.32 | 26.32 | 26.32 | 13 |
| 11 Jan 2024 | 26.21 | 26.28 | 26.21 | 26.28 | 26.28 | 17 |
| 10 Jan 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 343 |
| 09 Jan 2024 | 25.95 | 25.98 | 25.95 | 25.98 | 25.98 | 1 |
| 08 Jan 2024 | 26.02 | 26.12 | 26.01 | 26.12 | 26.12 | 16 |
| 05 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 11 |
| 04 Jan 2024 | 27.06 | 27.06 | 26.94 | 26.95 | 26.95 | 1,435 |
| 03 Jan 2024 | 26.90 | 27.26 | 26.90 | 27.26 | 27.26 | 3,162 |
| 02 Jan 2024 | 27.27 | 27.27 | 27.14 | 27.19 | 27.19 | 99 |
| 29 Dec 2023 | 27.96 | 27.99 | 27.96 | 27.98 | 27.98 | 212 |
| 28 Dec 2023 | 27.83 | 27.92 | 27.83 | 27.90 | 27.90 | 1,060 |
| 27 Dec 2023 | 26.93 | 26.94 | 26.86 | 26.86 | 26.86 | 15 |
| 22 Dec 2023 | 26.75 | 26.91 | 26.75 | 26.91 | 26.91 | 428 |
| 22 Dec 2023 | 0.125 Dividend | |||||
| 21 Dec 2023 | 27.41 | 27.41 | 27.29 | 27.29 | 27.16 | 159 |
| 20 Dec 2023 | 27.12 | 27.13 | 27.12 | 27.12 | 27.00 | 38 |
| 19 Dec 2023 | 27.47 | 27.54 | 27.43 | 27.50 | 27.37 | 9 |
| 18 Dec 2023 | 27.18 | 27.20 | 27.15 | 27.15 | 27.03 | 13 |
| 15 Dec 2023 | 27.57 | 27.57 | 27.54 | 27.54 | 27.42 | 10 |
| 14 Dec 2023 | 27.61 | 27.62 | 27.59 | 27.62 | 27.49 | 26 |
| 13 Dec 2023 | 27.07 | 27.07 | 27.01 | 27.01 | 26.89 | 63 |
| 12 Dec 2023 | 27.16 | 27.27 | 27.16 | 27.27 | 27.14 | 16 |
| 11 Dec 2023 | 27.20 | 27.34 | 27.20 | 27.32 | 27.19 | 82 |
| 08 Dec 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.08 | 1 |
| 07 Dec 2023 | 27.30 | 27.33 | 27.30 | 27.33 | 27.21 | 1 |
| 06 Dec 2023 | 27.41 | 27.56 | 27.40 | 27.40 | 27.27 | 29 |
| 05 Dec 2023 | 27.23 | 27.26 | 27.23 | 27.25 | 27.13 | 14 |
| *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.