Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wisdomtree Inte (AGZD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 22.31 22.31 22.31 22.3374 32
17th Jul 2025 (Thu) 22.32 22.33 22.32 22.33 60
16th Jul 2025 (Wed) 22.32 22.32 22.32 22.325 528
15th Jul 2025 (Tue) 22.31 22.31 22.31 22.32 476
14th Jul 2025 (Mon) 22.31 22.34 22.31 22.32 0
11th Jul 2025 (Fri) 22.33 22.33 22.33 22.33 40
10th Jul 2025 (Thu) 22.31 22.31 22.31 22.32 0
9th Jul 2025 (Wed) 22.34 22.34 22.34 22.34 501
8th Jul 2025 (Tue) 22.33 22.33 22.33 22.42 26
7th Jul 2025 (Mon) 22.32 22.34 22.32 22.32 1,163
4th Jul 2025 (Fri) 22.34 22.34 22.34 22.335 802
3rd Jul 2025 (Thu) 22.34 22.34 22.34 22.335 802
2nd Jul 2025 (Wed) 22.30 22.32 22.30 22.31 200
1st Jul 2025 (Tue) 22.33 22.35 22.31 22.37 2,137
30th Jun 2025 (Mon) 22.30 22.30 22.30 22.23 6,587
27th Jun 2025 (Fri) 22.23 22.23 22.23 22.23 40
26th Jun 2025 (Thu) 22.25 22.29 22.24 22.21 7,488
25th Jun 2025 (Wed) 22.30 22.33 22.30 22.27 765
24th Jun 2025 (Tue) 22.35 22.42 22.31 22.29 1,600
23rd Jun 2025 (Mon) 22.33 22.36 22.33 22.33 677
20th Jun 2025 (Fri) 22.36 22.37 22.33 22.3484 2,491
19th Jun 2025 (Thu) 22.32 22.33 22.32 22.33 405
18th Jun 2025 (Wed) 22.32 22.33 22.32 22.33 405
17th Jun 2025 (Tue) 22.33 22.33 22.33 22.33 0
16th Jun 2025 (Mon) 22.33 22.41 22.33 22.35 0
13th Jun 2025 (Fri) 22.33 22.33 22.33 22.33 200
12th Jun 2025 (Thu) 22.33 22.33 22.33 22.33 0
11th Jun 2025 (Wed) 22.46 22.48 22.33 22.48 3,800
10th Jun 2025 (Tue) 22.42 22.42 22.42 22.32 183
9th Jun 2025 (Mon) 22.38 22.38 22.31 22.31 0
6th Jun 2025 (Fri) 22.38 22.38 22.33 22.33 0
5th Jun 2025 (Thu) 22.38 22.40 22.38 22.33 0
4th Jun 2025 (Wed) 22.38 22.38 22.38 22.38 0
3rd Jun 2025 (Tue) 22.37 22.37 22.37 22.37 100
2nd Jun 2025 (Mon) 22.31 22.31 22.24 22.38 584
30th May 2025 (Fri) 22.20 22.38 22.20 22.37 24,062
29th May 2025 (Thu) 22.33 22.33 22.22 22.19 6,706
28th May 2025 (Wed) 22.29 22.29 22.29 22.29 479
27th May 2025 (Tue) 22.36 22.36 22.36 22.36 0
26th May 2025 (Mon) 22.36 22.36 22.36 22.36 0
23rd May 2025 (Fri) 22.36 22.36 22.36 22.36 0
22nd May 2025 (Thu) 22.35 22.35 22.35 22.35 427
21st May 2025 (Wed) 22.33 22.33 22.33 22.33 0
20th May 2025 (Tue) 22.29 22.29 22.29 22.315 515
19th May 2025 (Mon) 22.2711 22.2711 22.2711 22.2711 0
FTSE 100 Latest
Value8,992.12
Change19.48