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 (NTSI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 40.47 40.47 40.36 40.3396 1,481
17th Jul 2025 (Thu) 40.50 40.50 40.45 40.45 52
16th Jul 2025 (Wed) 40.50 40.50 40.2978 40.2978 145
15th Jul 2025 (Tue) 40.50 40.50 40.13 40.14 1,313
14th Jul 2025 (Mon) 40.57 40.585 40.57 40.585 27
11th Jul 2025 (Fri) 40.57 40.58 40.57 40.5971 468
10th Jul 2025 (Thu) 41.04 41.04 41.04 41.04 0
9th Jul 2025 (Wed) 41.04 41.04 41.04 40.95 139
8th Jul 2025 (Tue) 40.56 40.68 40.56 40.61 300
7th Jul 2025 (Mon) 40.45 40.45 40.45 40.48 213
4th Jul 2025 (Fri) 40.97 40.98 40.97 40.97 158
3rd Jul 2025 (Thu) 40.97 40.98 40.97 40.97 158
2nd Jul 2025 (Wed) 40.80 40.80 40.80 41.0234 1,291
1st Jul 2025 (Tue) 40.93 40.93 40.93 40.957 58
30th Jun 2025 (Mon) 40.93 40.93 40.93 40.99 284
27th Jun 2025 (Fri) 40.57 40.8953 40.57 40.8953 101
26th Jun 2025 (Thu) 40.57 40.70 40.56 40.6655 1,059
25th Jun 2025 (Wed) 40.39 40.39 40.2179 40.2179 30
24th Jun 2025 (Tue) 40.39 40.9864 40.39 40.9864 0
23rd Jun 2025 (Mon) 40.39 40.39 40.39 40.3774 214
20th Jun 2025 (Fri) 40.18 40.18 40.18 40.0827 148
19th Jun 2025 (Thu) 40.62 40.62 40.52 40.4261 252
18th Jun 2025 (Wed) 40.62 40.62 40.52 40.4261 252
17th Jun 2025 (Tue) 41.05 41.05 40.3742 40.3742 0
16th Jun 2025 (Mon) 41.05 41.05 41.01 40.7521 384
13th Jun 2025 (Fri) 40.68 40.73 40.68 40.644 224
12th Jun 2025 (Thu) 41.21 41.21 41.21 41.2451 102
11th Jun 2025 (Wed) 40.98 41.00 40.97 40.8836 1,102
10th Jun 2025 (Tue) 40.75 40.75 40.75 40.8173 245
9th Jun 2025 (Mon) 40.65 40.84 40.65 40.7335 294
6th Jun 2025 (Fri) 40.68 40.68 40.62 40.675 827
5th Jun 2025 (Thu) 40.82 40.82 40.70 40.6931 300
4th Jun 2025 (Wed) 40.54 40.8267 40.54 40.8267 4
3rd Jun 2025 (Tue) 40.54 40.54 40.4719 40.4719 12
2nd Jun 2025 (Mon) 40.54 40.54 40.54 40.7373 314
30th May 2025 (Fri) 40.40 40.40 40.36 40.4971 514
29th May 2025 (Thu) 40.22 40.33 40.22 40.3711 223
28th May 2025 (Wed) 40.14 40.14 40.13 40.13 382
27th May 2025 (Tue) 40.53 40.53 40.53 40.53 235
26th May 2025 (Mon) 39.9619 39.9619 39.9619 39.9619 0
24th May 2025 (Sat) 39.97 39.97 39.97 39.9619 537
23rd May 2025 (Fri) 39.97 39.97 39.97 39.97 537
22nd May 2025 (Thu) 40.03 40.03 40.03 40.03 324
21st May 2025 (Wed) 39.93 39.93 39.85 39.85 895
20th May 2025 (Tue) 40.21 40.21 40.21 40.21 261
19th May 2025 (Mon) 39.99 39.99 39.99 39.99 271
FTSE 100 Latest
Value8,992.12
Change19.48