Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) 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
61,078.54 -3,282.63 (-5.10%) CMC Crypto 200
1,262.02 -47.70 (-3.64%)
WisdomTree Artificial Intelligence UCITS ETF - USD Acc (WTAI.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 01:53PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.00 | 63.55 | 63.23 | 63.27 | 63.27 | 2,342 |
| 21 Jun 2024 | 63.92 | 64.09 | 63.04 | 63.39 | 63.39 | 7,155 |
| 20 Jun 2024 | 64.93 | 65.09 | 64.08 | 64.36 | 64.36 | 12,994 |
| 19 Jun 2024 | 64.78 | 65.07 | 64.47 | 64.59 | 64.59 | 7,089 |
| 18 Jun 2024 | 64.45 | 64.63 | 64.17 | 64.46 | 64.46 | 1,940 |
| 17 Jun 2024 | 63.93 | 64.06 | 63.44 | 63.64 | 63.64 | 9,605 |
| 14 Jun 2024 | 64.26 | 64.39 | 63.50 | 63.67 | 63.67 | 4,955 |
| 13 Jun 2024 | 65.44 | 65.44 | 64.35 | 64.42 | 64.42 | 12,277 |
| 12 Jun 2024 | 63.58 | 65.15 | 63.31 | 64.96 | 64.96 | 7,219 |
| 11 Jun 2024 | 63.50 | 63.66 | 62.91 | 63.17 | 63.17 | 3,949 |
| 10 Jun 2024 | 63.00 | 63.30 | 62.49 | 63.30 | 63.30 | 12,193 |
| 07 Jun 2024 | 63.55 | 63.94 | 62.88 | 63.13 | 63.13 | 9,594 |
| 06 Jun 2024 | 63.50 | 63.73 | 63.09 | 63.25 | 63.25 | 23,225 |
| 05 Jun 2024 | 61.84 | 62.79 | 61.59 | 62.79 | 62.79 | 19,645 |
| 04 Jun 2024 | 61.77 | 61.95 | 61.41 | 61.50 | 61.50 | 46,895 |
| 03 Jun 2024 | 62.47 | 62.89 | 61.87 | 62.03 | 62.03 | 6,659 |
| 31 May 2024 | 61.86 | 62.31 | 61.08 | 61.08 | 61.08 | 1,404 |
| 30 May 2024 | 62.21 | 62.87 | 61.84 | 62.62 | 62.62 | 10,290 |
| 29 May 2024 | 64.15 | 64.15 | 63.05 | 63.05 | 63.05 | 16,241 |
| 28 May 2024 | 64.13 | 64.60 | 63.80 | 64.21 | 64.21 | 11,157 |
| 24 May 2024 | 63.21 | 63.84 | 63.21 | 63.81 | 63.81 | 8,358 |
| 23 May 2024 | 64.47 | 64.99 | 63.56 | 63.88 | 63.88 | 2,715 |
| 22 May 2024 | 63.52 | 64.02 | 63.32 | 63.93 | 63.93 | 3,272 |
| 21 May 2024 | 63.64 | 63.85 | 63.12 | 63.38 | 63.38 | 3,801 |
| 20 May 2024 | 63.27 | 63.72 | 63.25 | 63.72 | 63.72 | 3,670 |
| 17 May 2024 | 63.43 | 63.53 | 63.17 | 63.40 | 63.40 | 8,105 |
| 16 May 2024 | 64.19 | 64.30 | 63.67 | 63.86 | 63.86 | 5,829 |
| 15 May 2024 | 63.10 | 63.85 | 62.91 | 63.64 | 63.64 | 7,117 |
| 14 May 2024 | 62.45 | 63.09 | 62.38 | 63.04 | 63.04 | 22,279 |
| 13 May 2024 | 61.73 | 62.42 | 61.44 | 62.21 | 62.21 | 8,402 |
| 10 May 2024 | 61.50 | 61.90 | 61.28 | 61.26 | 61.26 | 5,287 |
| 09 May 2024 | 61.30 | 61.55 | 61.12 | 61.48 | 61.48 | 10,718 |
| 08 May 2024 | 61.82 | 61.91 | 61.24 | 61.33 | 61.33 | 7,895 |
| 07 May 2024 | 62.01 | 62.43 | 61.82 | 62.41 | 62.41 | 8,470 |
| 03 May 2024 | 60.80 | 61.80 | 60.38 | 61.20 | 61.20 | 12,013 |
| 02 May 2024 | 60.19 | 60.38 | 59.26 | 59.94 | 59.94 | 9,452 |
| 01 May 2024 | 60.00 | 60.10 | 59.44 | 59.44 | 59.44 | 3,888 |
| 30 Apr 2024 | 61.24 | 61.29 | 60.34 | 60.74 | 60.74 | 4,726 |
| 29 Apr 2024 | 61.23 | 61.48 | 61.01 | 61.07 | 61.07 | 3,314 |
| 26 Apr 2024 | 60.18 | 61.07 | 60.10 | 60.87 | 60.87 | 6,258 |
| 25 Apr 2024 | 59.66 | 60.12 | 59.01 | 59.36 | 59.36 | 8,706 |
| 24 Apr 2024 | 59.95 | 60.64 | 59.94 | 59.93 | 59.93 | 7,701 |
| 23 Apr 2024 | 58.10 | 59.41 | 58.03 | 59.32 | 59.32 | 8,453 |
| 22 Apr 2024 | 58.01 | 58.14 | 57.44 | 57.63 | 57.63 | 11,839 |
| 19 Apr 2024 | 58.71 | 59.02 | 58.33 | 58.40 | 58.40 | 18,249 |
| 18 Apr 2024 | 60.25 | 60.39 | 59.10 | 59.87 | 59.87 | 7,251 |
| 17 Apr 2024 | 60.14 | 60.74 | 60.04 | 60.04 | 60.04 | 7,035 |
| 16 Apr 2024 | 60.45 | 60.54 | 59.86 | 60.39 | 60.39 | 31,085 |
| 15 Apr 2024 | 62.63 | 62.82 | 61.69 | 61.94 | 61.94 | 15,227 |
| 12 Apr 2024 | 64.03 | 64.10 | 62.64 | 62.80 | 62.80 | 6,177 |
| 11 Apr 2024 | 63.93 | 63.93 | 62.93 | 63.24 | 63.24 | 12,443 |
| 10 Apr 2024 | 64.90 | 65.05 | 63.31 | 63.37 | 63.37 | 7,812 |
| 09 Apr 2024 | 63.96 | 64.65 | 63.78 | 64.13 | 64.13 | 3,338 |
| 08 Apr 2024 | 63.35 | 64.01 | 63.32 | 63.95 | 63.95 | 9,555 |
| 05 Apr 2024 | 63.33 | 63.47 | 63.02 | 63.40 | 63.40 | 11,730 |
| 04 Apr 2024 | 64.50 | 65.17 | 64.37 | 64.96 | 64.96 | 5,908 |
| 03 Apr 2024 | 63.77 | 64.48 | 63.54 | 64.40 | 64.40 | 8,292 |
| 02 Apr 2024 | 64.73 | 65.21 | 63.45 | 63.76 | 63.76 | 10,036 |
| 28 Mar 2024 | 64.90 | 65.32 | 64.60 | 65.32 | 65.32 | 26,198 |
| 27 Mar 2024 | 64.51 | 64.96 | 64.16 | 64.69 | 64.69 | 19,344 |
| 26 Mar 2024 | 64.67 | 65.03 | 64.62 | 65.00 | 65.00 | 3,053 |
| 25 Mar 2024 | 64.47 | 64.62 | 64.13 | 64.42 | 64.42 | 20,253 |
| 22 Mar 2024 | 65.25 | 65.41 | 64.29 | 64.57 | 64.57 | 12,806 |
| 21 Mar 2024 | 65.01 | 65.74 | 65.00 | 65.58 | 65.58 | 27,178 |
| 20 Mar 2024 | 63.14 | 63.28 | 62.79 | 63.12 | 63.12 | 11,652 |
| 19 Mar 2024 | 63.21 | 63.28 | 62.31 | 63.04 | 63.04 | 25,532 |
| 18 Mar 2024 | 63.86 | 64.05 | 63.25 | 63.60 | 63.60 | 6,463 |
| 15 Mar 2024 | 63.77 | 64.01 | 63.08 | 63.14 | 63.14 | 9,756 |
| 14 Mar 2024 | 65.45 | 65.49 | 63.91 | 64.12 | 64.12 | 27,276 |
| 13 Mar 2024 | 66.15 | 66.38 | 65.34 | 65.42 | 65.42 | 8,908 |
| 12 Mar 2024 | 66.13 | 66.32 | 65.13 | 65.99 | 65.99 | 16,923 |
| 11 Mar 2024 | 65.87 | 66.11 | 65.03 | 65.59 | 65.59 | 15,259 |
| 08 Mar 2024 | 67.20 | 67.80 | 66.90 | 66.58 | 66.58 | 32,346 |
| 07 Mar 2024 | 66.00 | 67.03 | 65.50 | 67.00 | 67.00 | 6,367 |
| 06 Mar 2024 | 65.60 | 66.14 | 65.05 | 66.06 | 66.06 | 12,134 |
| 05 Mar 2024 | 66.07 | 66.19 | 64.76 | 65.04 | 65.04 | 10,857 |
| 04 Mar 2024 | 66.50 | 66.79 | 66.29 | 66.38 | 66.38 | 23,631 |
| 01 Mar 2024 | 65.30 | 65.84 | 64.87 | 65.76 | 65.76 | 16,921 |
| 29 Feb 2024 | 64.50 | 65.05 | 64.07 | 64.71 | 64.71 | 29,623 |
| 28 Feb 2024 | 64.64 | 64.80 | 63.90 | 64.40 | 64.40 | 9,596 |
| 27 Feb 2024 | 64.31 | 64.84 | 64.19 | 64.76 | 64.76 | 9,388 |
| 26 Feb 2024 | 63.37 | 64.34 | 63.31 | 64.31 | 64.31 | 10,495 |
| 23 Feb 2024 | 63.44 | 63.78 | 62.92 | 63.22 | 63.22 | 17,884 |
| 22 Feb 2024 | 63.03 | 63.61 | 62.52 | 63.45 | 63.45 | 7,252 |
| 21 Feb 2024 | 62.02 | 62.11 | 60.96 | 61.20 | 61.20 | 14,441 |
| 20 Feb 2024 | 63.16 | 63.33 | 61.94 | 62.32 | 62.32 | 16,854 |
| 19 Feb 2024 | 63.22 | 63.33 | 63.14 | 63.22 | 63.22 | 7,828 |
| 16 Feb 2024 | 64.45 | 64.45 | 62.88 | 63.47 | 63.47 | 16,527 |
| 15 Feb 2024 | 64.05 | 64.05 | 63.21 | 63.60 | 63.60 | 17,283 |
| 14 Feb 2024 | 61.93 | 62.83 | 61.74 | 62.59 | 62.59 | 22,387 |
| 13 Feb 2024 | 63.82 | 63.82 | 61.27 | 62.18 | 62.18 | 34,024 |
| 12 Feb 2024 | 63.43 | 64.23 | 63.33 | 64.23 | 64.23 | 7,127 |
| 09 Feb 2024 | 62.50 | 63.32 | 62.46 | 63.05 | 63.05 | 8,168 |
| 08 Feb 2024 | 61.98 | 62.60 | 61.56 | 62.60 | 62.60 | 2,780 |
| 07 Feb 2024 | 61.12 | 61.65 | 60.99 | 61.33 | 61.33 | 5,463 |
| 06 Feb 2024 | 61.42 | 61.60 | 60.95 | 61.16 | 61.16 | 11,858 |
| 05 Feb 2024 | 60.98 | 61.09 | 60.34 | 60.77 | 60.77 | 6,612 |
| 02 Feb 2024 | 61.43 | 61.43 | 60.38 | 60.96 | 60.96 | 16,341 |
| 01 Feb 2024 | 61.04 | 61.05 | 59.89 | 60.06 | 60.06 | 6,289 |
| 31 Jan 2024 | 61.35 | 61.48 | 60.65 | 60.83 | 60.83 | 7,563 |
| *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.