Cboe UK USD
WisdomTree Cloud Computing UCIT (WCLDL.XC)
At close: October 15 at 2:30 PM GMT+1
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 15, 2024 | 32.56 | 32.56 | 32.53 | 32.53 | 32.53 | 430 |
Oct 3, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 2,100 |
Oct 2, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 474 |
Sep 30, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 3 |
Sep 23, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 166 |
Aug 27, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 418 |
Aug 23, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 3 |
Aug 22, 2024 | 31.27 | 31.28 | 31.26 | 31.27 | 31.27 | 1,373 |
Aug 20, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 322 |
Aug 19, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 120 |
Aug 7, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 100 |
Aug 2, 2024 | 29.46 | 29.67 | 28.65 | 28.65 | 28.65 | 1,584 |
Jul 31, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 102 |
Jul 29, 2024 | 31.58 | 31.58 | 31.57 | 31.57 | 31.57 | 5,592 |
Jul 25, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 15 |
Jul 16, 2024 | 31.48 | 31.78 | 31.48 | 31.78 | 31.78 | 460 |
Jul 15, 2024 | 31.29 | 31.58 | 31.29 | 31.58 | 31.58 | 1,506 |
Jun 25, 2024 | 29.82 | 29.82 | 29.73 | 29.73 | 29.73 | 706 |
Jun 21, 2024 | 29.33 | 29.36 | 29.18 | 29.36 | 29.36 | 4,263 |
Jun 13, 2024 | 30.43 | 30.43 | 29.91 | 29.91 | 29.91 | 316 |
May 29, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 34 |
May 28, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 3 |
May 17, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 612 |
May 16, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 360 |
May 13, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 2,824 |
May 8, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 1 |
Apr 24, 2024 | 32.09 | 32.09 | 31.93 | 31.93 | 31.93 | 201 |
Apr 23, 2024 | 31.31 | 31.38 | 31.31 | 31.38 | 31.38 | 442 |
Apr 22, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 643 |
Apr 12, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 1 |
Apr 9, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 346 |
Apr 5, 2024 | 33.01 | 33.02 | 33.01 | 33.02 | 33.02 | 729 |
Apr 3, 2024 | 33.30 | 33.30 | 33.12 | 33.12 | 33.12 | 898 |
Mar 27, 2024 | 34.38 | 34.39 | 34.00 | 34.06 | 34.06 | 1,801 |
Mar 25, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 587 |
Mar 22, 2024 | 34.51 | 34.51 | 34.49 | 34.49 | 34.49 | 403 |
Mar 21, 2024 | 34.65 | 34.71 | 34.65 | 34.71 | 34.71 | 483 |
Mar 19, 2024 | 33.50 | 33.50 | 33.33 | 33.33 | 33.33 | 602 |
Mar 18, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 552 |
Mar 15, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 10 |
Mar 14, 2024 | 34.83 | 34.85 | 34.10 | 34.10 | 34.10 | 694 |
Mar 13, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 246 |
Mar 11, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 579 |
Mar 8, 2024 | 34.64 | 34.64 | 34.58 | 34.58 | 34.58 | 1,515 |
Mar 6, 2024 | 34.03 | 34.19 | 34.03 | 34.19 | 34.19 | 146 |
Mar 5, 2024 | 34.61 | 34.61 | 34.24 | 34.24 | 34.24 | 299 |
Mar 1, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 133 |
Feb 27, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 70 |
Feb 26, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 582 |
Feb 22, 2024 | 34.38 | 34.38 | 34.35 | 34.35 | 34.35 | 4 |
Feb 19, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 13 |
Feb 16, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 60 |
Feb 15, 2024 | 36.16 | 36.25 | 36.16 | 36.25 | 36.25 | 14 |
Feb 14, 2024 | 35.22 | 35.26 | 35.22 | 35.26 | 35.26 | 318 |
Feb 13, 2024 | 35.67 | 35.67 | 34.92 | 34.92 | 34.92 | 263 |
Feb 9, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 1,400 |
Feb 8, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 120 |
Feb 2, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 3 |
Jan 31, 2024 | 34.72 | 34.74 | 34.72 | 34.74 | 34.74 | 301 |
Jan 29, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 487 |
Jan 25, 2024 | 34.28 | 34.49 | 34.28 | 34.49 | 34.49 | 801 |
Jan 24, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 3 |
Jan 23, 2024 | 34.70 | 34.76 | 34.70 | 34.76 | 34.76 | 191 |
Jan 19, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 69 |
Jan 18, 2024 | 33.49 | 33.49 | 33.03 | 33.16 | 33.16 | 1,092 |
Jan 17, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 15 |
Jan 16, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 313 |
Jan 15, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 866 |
Jan 12, 2024 | 33.69 | 34.08 | 33.62 | 33.64 | 33.64 | 890 |
Jan 11, 2024 | 33.73 | 33.85 | 33.15 | 33.30 | 33.30 | 1,001 |
Jan 9, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 10 |
Jan 8, 2024 | 32.01 | 32.86 | 32.01 | 32.86 | 32.86 | 342 |
Jan 5, 2024 | 31.76 | 32.31 | 31.76 | 32.31 | 32.31 | 183 |
Jan 4, 2024 | 32.26 | 32.26 | 32.12 | 32.12 | 32.12 | 581 |
Jan 3, 2024 | 32.85 | 32.85 | 32.74 | 32.74 | 32.74 | 4,144 |
Jan 2, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 40 |
Dec 28, 2023 | 35.05 | 35.05 | 34.95 | 34.95 | 34.95 | 631 |
Dec 27, 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 623 |
Dec 21, 2023 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 237 |
Dec 18, 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 176 |
Dec 15, 2023 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 282 |
Dec 14, 2023 | 33.40 | 33.51 | 33.40 | 33.51 | 33.51 | 1,260 |
Dec 7, 2023 | 31.65 | 31.65 | 31.37 | 31.37 | 31.37 | 1,265 |
Dec 6, 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 25 |
Dec 5, 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 625 |
Dec 1, 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 156 |
Nov 30, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 121 |
Nov 29, 2023 | 30.52 | 30.80 | 30.52 | 30.80 | 30.80 | 189 |
Nov 28, 2023 | 29.75 | 29.82 | 29.75 | 29.82 | 29.82 | 445 |
Nov 23, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1,463 |
Nov 22, 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 338 |
Nov 13, 2023 | 28.05 | 28.07 | 28.05 | 28.07 | 28.07 | 1,442 |
Oct 31, 2023 | 26.64 | 26.72 | 26.64 | 26.72 | 26.72 | 193 |
Oct 30, 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 43 |
Oct 23, 2023 | 27.41 | 27.41 | 27.37 | 27.37 | 27.37 | 238 |
Related Tickers
PRN Invesco Dorsey Wright Industrials Momentum ETF
161.49
+2.36%
UTES Virtus Reaves Utilities ETF
65.63
+2.23%
XME SPDR S&P Metals and Mining ETF
65.55
+2.12%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.12
+2.04%
XSVM Invesco S&P SmallCap Value with Momentum ETF
56.10
+1.96%
BLOK Amplify Transformational Data Sharing ETF
40.10
+2.06%
IHF iShares U.S. Healthcare Providers ETF
56.04
+1.93%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
52.70
+1.93%
PKB Invesco Building & Construction ETF
82.82
+1.83%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.62
+1.81%
PSCI Invesco S&P SmallCap Industrials ETF
134.82
+1.82%
FLHK Franklin FTSE Hong Kong ETF
18.76
+1.79%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.88
+1.72%
GDX VanEck Gold Miners ETF
41.38
+1.71%
RWJ Invesco S&P SmallCap 600 Revenue ETF
46.39
+1.78%
XLU The Utilities Select Sector SPDR Fund
81.98
+1.69%
RING iShares MSCI Global Gold Miners ETF
34.40
+1.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
121.51
+1.69%
KALL KraneShares MSCI All China Index ETF
21.88
+1.77%
THD iShares MSCI Thailand ETF
68.82
+1.67%
DINT Davis Select International ETF
23.91
+1.67%
DWAS Invesco DWA SmallCap Momentum ETF
95.47
+1.50%
FUTY Fidelity MSCI Utilities Index ETF
52.61
+1.64%
BLCN Siren Nasdaq NexGen Economy ETF
26.01
+1.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.19
+1.64%
VPU Vanguard Utilities Index Fund ETF Shares
176.51
+1.61%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
48.97
+1.61%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.50
+1.61%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.37
+1.57%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.18
+1.55%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
123.11
+1.46%
FXU First Trust Utilities AlphaDEX Fund
39.04
+1.43%
IDU iShares U.S. Utilities ETF
103.67
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
86.82
+1.51%
RWK Invesco S&P MidCap 400 Revenue ETF
119.26
+1.48%
EPU iShares MSCI Peru ETF
43.47
+1.25%
ITB iShares U.S. Home Construction ETF
129.05
+1.49%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.22
+1.49%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
137.84
+1.43%
BBP Virtus LifeSci Biotech Products ETF
63.97
+1.46%
IFRA iShares U.S. Infrastructure ETF
48.26
+1.43%
TUR iShares MSCI Turkey ETF
33.88
+1.44%
FYX First Trust Small Cap Core AlphaDEX Fund
101.30
+1.34%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
121.62
+1.42%
XHB SPDR S&P Homebuilders ETF
125.59
+1.45%
GRPM Invesco S&P MidCap 400 GARP ETF
118.90
+1.42%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
110.00
+1.42%
XSMO Invesco S&P SmallCap Momentum ETF
68.21
+1.46%
PSC Principal U.S. Small-Cap ETF
53.03
+1.18%
IJR iShares Core S&P Small-Cap ETF
118.79
+1.41%
SYLD Cambria Shareholder Yield ETF
73.53
+1.39%
EZA iShares MSCI South Africa ETF
49.74
+1.35%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
46.22
+1.39%
USRT iShares Core U.S. REIT ETF
61.82
+1.37%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.23
+1.36%
COPX Global X Copper Miners ETF
45.88
+1.39%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
98.53
+1.36%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
37.35
+1.37%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.88
+1.35%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.09
+1.35%
CNYA iShares MSCI China A ETF
28.75
+1.34%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.18
+1.32%
EYLD Cambria Emerging Shareholder Yield ETF
34.04
+1.32%
FNDA Schwab Fundamental U.S. Small Company ETF
30.35
+1.30%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
42.41
+1.29%
IYG iShares U.S. Financial Services ETF
74.93
+1.30%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.54
+1.29%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.15
+1.32%
AIA iShares Asia 50 ETF
73.20
+1.27%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
204.97
+1.29%
KCE SPDR S&P Capital Markets ETF
133.86
+1.27%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.12
+1.27%
PEY Invesco High Yield Equity Dividend Achievers ETF
22.42
+1.26%
FLTW Franklin FTSE Taiwan ETF
49.36
+1.25%
MDYV SPDR S&P 400 Mid Cap Value ETF
81.72
+1.25%
HOMZ The Hoya Capital Housing ETF
50.78
+1.24%
DVLU First Trust Dorsey Wright Momentum & Value ETF
31.94
+1.24%
PSCC Invesco S&P SmallCap Consumer Staples ETF
38.43
+1.21%
FDRR Fidelity Dividend ETF for Rising Rates
52.83
+1.21%
PAVE Global X U.S. Infrastructure Development ETF
42.43
+1.21%
REET iShares Global REIT ETF
26.49
+1.20%
IJJ iShares S&P Mid-Cap 400 Value ETF
126.95
+1.20%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.21
+1.19%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.22
+1.18%
SLX VanEck Steel ETF
68.47
+1.17%
EWT iShares MSCI Taiwan ETF
55.24
+1.19%
SLYG SPDR S&P 600 Small Cap Growth ETF
94.44
+1.15%
FNCL Fidelity MSCI Financials Index ETF
67.10
+1.14%
DON WisdomTree U.S. MidCap Dividend Fund
52.26
+1.12%
VFH Vanguard Financials Index Fund ETF Shares
115.52
+1.13%
GOEX Global X Gold Explorers ETF
34.67
+1.13%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.33
+1.13%
BFOR Barron's 400 ETF
73.86
+1.19%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.10
+1.14%
XLF The Financial Select Sector SPDR Fund
47.43
+1.13%
WTV WisdomTree U.S. Value Fund
82.48
+1.08%
GMF SPDR S&P Emerging Asia Pacific ETF
122.52
+1.11%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
31.98
+1.11%
IYF iShares U.S. Financials ETF
109.17
+1.09%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
108.18
+1.00%