Yahoo

Mail

Singapore markets open in 5 hours 39 minutes

Straits Times Index
3,306.02
+6.02(+0.18%)
S&P 500
5,464.62
-8.55(-0.16%)
Dow
39,150.33
+15.53(+0.04%)
Nasdaq
17,689.36
-32.24(-0.18%)
Bitcoin USD
64,110.67
-163.57(-0.25%)
CMC Crypto 200
1,321.90
-38.43(-2.82%)

WisdomTree Battery Solutions UCITS ETF (VOLT.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

29.46

-0.39

(-1.30%)

At close: 04:28PM BST

Time period:

23 Jun 2023 - 23 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	29.74	29.74	29.39	29.46	29.46	881
20 Jun 2024	30.00	30.03	29.74	29.85	29.85	4,305
19 Jun 2024	30.22	30.22	30.09	30.09	30.09	7,192
18 Jun 2024	30.44	30.44	30.25	30.40	30.40	2,577
17 Jun 2024	30.23	30.39	30.08	30.08	30.08	2,873
14 Jun 2024	30.63	30.75	30.44	30.23	30.23	95
13 Jun 2024	31.34	31.34	31.34	30.75	30.75	10
12 Jun 2024	31.11	32.17	31.08	31.80	31.80	634
11 Jun 2024	31.16	31.35	30.82	30.90	30.90	1,838
10 Jun 2024	31.22	31.31	30.83	31.31	31.31	842
07 Jun 2024	31.55	31.65	31.14	31.15	31.15	5,452
06 Jun 2024	31.90	31.90	31.52	31.52	31.52	2,121
05 Jun 2024	31.50	31.73	31.46	31.73	31.73	15,015
04 Jun 2024	31.75	31.75	31.57	31.57	31.57	828
03 Jun 2024	31.99	32.00	31.88	31.88	31.88	1,044
31 May 2024	31.76	32.06	31.66	31.66	31.66	751
30 May 2024	31.33	31.59	31.25	31.86	31.86	845
29 May 2024	31.92	31.94	31.54	31.54	31.54	3,202
28 May 2024	32.19	32.36	32.10	32.36	32.36	18,231
24 May 2024	31.70	31.87	31.59	31.87	31.87	483
23 May 2024	32.20	32.25	31.68	31.78	31.78	2,329
22 May 2024	31.89	32.35	31.79	32.36	32.36	296,084
21 May 2024	32.00	32.00	31.85	31.93	31.93	4,374
20 May 2024	32.42	32.42	32.29	32.27	32.27	5,137
17 May 2024	32.19	32.33	32.19	32.32	32.32	12,152
16 May 2024	32.32	32.34	32.20	32.15	32.15	5,993
15 May 2024	32.40	32.61	32.31	32.41	32.41	2,386
14 May 2024	31.91	32.40	31.66	32.34	32.34	6,283
13 May 2024	31.73	32.10	31.72	32.03	32.03	5,753
10 May 2024	32.36	32.37	32.28	32.03	32.03	1,294
09 May 2024	31.88	32.24	31.83	32.19	32.19	3,016
08 May 2024	32.05	32.08	31.80	31.84	31.84	1,110
07 May 2024	32.33	32.56	32.30	32.44	32.44	7,606
03 May 2024	31.81	32.26	31.76	32.02	32.02	4,221
02 May 2024	31.48	31.64	31.45	31.51	31.51	5,864
01 May 2024	31.00	31.07	30.86	31.06	31.06	38,227
30 Apr 2024	31.47	31.59	31.26	31.09	31.09	824
29 Apr 2024	31.37	31.59	31.34	31.53	31.53	1,351
26 Apr 2024	30.42	30.42	30.42	30.68	30.68	13
25 Apr 2024	30.18	30.18	29.75	29.88	29.88	2,295
24 Apr 2024	30.35	30.36	30.30	30.04	30.04	7,396
23 Apr 2024	30.10	30.39	30.00	30.33	30.33	144
22 Apr 2024	30.14	30.14	30.00	29.91	29.91	419
19 Apr 2024	30.10	30.31	30.10	30.31	30.31	1,087
18 Apr 2024	30.58	30.67	30.43	30.60	30.60	478
17 Apr 2024	30.15	30.52	30.15	30.30	30.30	3,487
16 Apr 2024	30.20	30.20	30.00	30.07	30.07	986
15 Apr 2024	31.31	31.38	31.28	31.09	31.09	8,664
12 Apr 2024	31.75	31.75	31.25	31.27	31.27	405
11 Apr 2024	31.84	32.06	31.71	31.68	31.68	799
10 Apr 2024	32.32	32.44	32.32	31.70	31.70	268
09 Apr 2024	32.37	32.58	32.33	32.35	32.35	2,820
08 Apr 2024	31.84	32.15	31.84	32.12	32.12	6,102
05 Apr 2024	32.04	32.06	31.98	31.91	31.91	50
04 Apr 2024	32.48	32.48	32.26	32.43	32.43	71
03 Apr 2024	31.67	31.72	31.67	32.03	32.03	245,781
02 Apr 2024	31.86	32.35	31.78	31.83	31.83	50,015
28 Mar 2024	31.59	31.75	31.59	31.78	31.78	256,785
27 Mar 2024	31.32	31.50	31.32	31.49	31.49	279
26 Mar 2024	31.67	31.77	31.66	31.73	31.73	1,027
25 Mar 2024	31.36	31.59	31.36	31.55	31.55	1,326
22 Mar 2024	31.54	31.85	31.54	31.55	31.55	386
21 Mar 2024	32.25	32.29	31.94	31.98	31.98	1,606
20 Mar 2024	31.60	31.67	31.58	31.60	31.60	346
19 Mar 2024	31.66	31.66	31.60	31.65	31.65	2,784
18 Mar 2024	31.63	31.85	31.63	31.75	31.75	128
15 Mar 2024	31.40	31.66	31.39	31.53	31.53	1,474
14 Mar 2024	31.98	32.15	31.54	31.50	31.50	332
13 Mar 2024	32.25	32.38	32.12	32.26	32.26	3,548
12 Mar 2024	32.19	32.19	32.04	31.98	31.98	1,481
11 Mar 2024	31.80	31.98	31.80	31.88	31.88	5,692
08 Mar 2024	31.75	32.01	31.55	31.70	31.70	1,472
07 Mar 2024	31.13	31.50	31.13	31.50	31.50	1,344
06 Mar 2024	30.89	31.19	30.89	31.36	31.36	2,453
05 Mar 2024	31.00	31.02	30.78	30.78	30.78	708
04 Mar 2024	31.44	31.50	31.27	31.27	31.27	116
01 Mar 2024	31.39	31.50	31.28	31.49	31.49	3,777
29 Feb 2024	30.90	31.47	30.90	31.13	31.13	1,154
28 Feb 2024	30.75	30.83	30.61	30.70	30.70	6,552
27 Feb 2024	30.74	31.00	30.70	30.98	30.98	298
26 Feb 2024	30.58	30.65	30.53	30.61	30.61	1,262
23 Feb 2024	30.52	30.52	30.41	30.45	30.45	250
22 Feb 2024	30.92	31.05	30.59	30.59	30.59	952
21 Feb 2024	30.58	30.62	30.55	30.55	30.55	2,635
20 Feb 2024	30.57	30.80	30.55	30.60	30.60	3,459
19 Feb 2024	30.82	30.82	30.72	30.77	30.77	598
16 Feb 2024	31.12	31.18	30.81	30.99	30.99	4,811
15 Feb 2024	30.82	30.90	30.81	30.89	30.89	51
14 Feb 2024	30.17	30.53	30.17	30.53	30.53	6,358
13 Feb 2024	31.01	31.01	30.18	30.30	30.30	1,281
12 Feb 2024	30.65	31.07	30.59	31.07	31.07	1,465
09 Feb 2024	30.34	30.40	30.27	30.29	30.29	2,845
08 Feb 2024	30.24	30.32	30.22	30.20	30.20	2,458
07 Feb 2024	29.94	30.05	29.91	29.91	29.91	1,157
06 Feb 2024	29.27	29.57	29.16	29.57	29.57	2,116
05 Feb 2024	28.95	29.09	28.67	28.68	28.68	1,166
02 Feb 2024	29.87	29.89	29.24	29.33	29.33	14,581
01 Feb 2024	29.40	29.98	29.40	29.73	29.73	9,516
31 Jan 2024	30.00	30.01	29.98	29.98	29.98	319
30 Jan 2024	30.30	30.36	30.28	30.06	30.06	189
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,306.02+6.02(+0.18%)

S&P 5005,464.62-8.55(-0.16%)

Dow39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Bitcoin USD64,110.67-163.57(-0.25%)

CMC Crypto 2001,321.90-38.43(-2.82%)

WisdomTree Battery Solutions UCITS ETF (VOLT.L)

Straits Times Index
3,306.02
+6.02(+0.18%)

S&P 500
5,464.62
-8.55(-0.16%)

Dow
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Bitcoin USD
64,110.67
-163.57(-0.25%)

CMC Crypto 200
1,321.90
-38.43(-2.82%)