WisdomTree Brent Crude Oil
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Jun 2020 |
USD |
17.6 |
17.75 |
17.4186 |
17.75 |
17.75 |
+0.287 (+1.65%)
|
75,512 |
| 17 Jun 2020 |
USD |
17.455 |
17.8373 |
17.32 |
17.4625 |
17.4625 |
+0.092 (+0.53%)
|
89,688 |
| 16 Jun 2020 |
USD |
17.135 |
17.9123 |
17.0454 |
17.37 |
17.37 |
+0.555 (+3.30%)
|
208,761 |
| 15 Jun 2020 |
USD |
16.23 |
16.845 |
16.145 |
16.815 |
16.815 |
+0.122 (+0.73%)
|
144,508 |
| 12 Jun 2020 |
USD |
16.135 |
17.0072 |
16.0992 |
16.6925 |
16.6925 |
-0.113 (-0.67%)
|
285,146 |
| 11 Jun 2020 |
USD |
17.455 |
17.58 |
16.695 |
16.805 |
16.805 |
-0.843 (-4.77%)
|
231,075 |
| 10 Jun 2020 |
USD |
17.53 |
17.69 |
17.395 |
17.6475 |
17.6475 |
+0.138 (+0.79%)
|
103,424 |
| 9 Jun 2020 |
USD |
17.75 |
17.775 |
17.185 |
17.51 |
17.51 |
-0.242 (-1.37%)
|
187,231 |
| 8 Jun 2020 |
USD |
18.37 |
18.475 |
17.615 |
17.7525 |
17.7525 |
-0.39 (-2.15%)
|
294,960 |
| 5 Jun 2020 |
USD |
17.35 |
18.194 |
17.35 |
18.1425 |
18.1425 |
+1.22 (+7.21%)
|
331,244 |
| 4 Jun 2020 |
USD |
17.015 |
17.12 |
16.84 |
16.9225 |
16.9225 |
-0.037 (-0.22%)
|
145,824 |
| 3 Jun 2020 |
USD |
17.285 |
17.3439 |
16.675 |
16.96 |
16.96 |
+0.04 (+0.24%)
|
289,374 |
| 2 Jun 2020 |
USD |
16.645 |
17 |
16.615 |
16.92 |
16.92 |
+0.765 (+4.74%)
|
227,131 |
| 1 Jun 2020 |
USD |
16.34 |
16.5 |
16.065 |
16.155 |
16.155 |
+0.63 (+4.06%)
|
235,616 |
| 29 May 2020 |
USD |
15.5 |
15.65 |
15.225 |
15.525 |
15.525 |
+0.19 (+1.24%)
|
101,333 |
| 28 May 2020 |
USD |
15.215 |
15.5518 |
15.0042 |
15.335 |
15.335 |
+0.022 (+0.15%)
|
91,403 |
| 27 May 2020 |
USD |
15.675 |
15.8906 |
15.2648 |
15.3125 |
15.3125 |
-0.412 (-2.62%)
|
127,886 |
| 26 May 2020 |
USD |
15.955 |
16.1567 |
15.705 |
15.725 |
15.725 |
+0.405 (+2.64%)
|
489,420 |
| 22 May 2020 |
USD |
15.14 |
15.44 |
14.9 |
15.32 |
15.32 |
-0.407 (-2.59%)
|
562,082 |
| 21 May 2020 |
USD |
15.93 |
16.085 |
15.67 |
15.7275 |
15.7275 |
+0.1 (+0.64%)
|
302,835 |
| 20 May 2020 |
USD |
15.28 |
15.9306 |
15.15 |
15.6275 |
15.6275 |
+0.492 (+3.25%)
|
196,881 |
| 19 May 2020 |
USD |
15.27 |
15.4845 |
15.1 |
15.135 |
15.135 |
-0.29 (-1.88%)
|
229,365 |
| 18 May 2020 |
USD |
14.855 |
15.55 |
14.7476 |
15.425 |
15.425 |
+1.295 (+9.16%)
|
309,229 |
| 15 May 2020 |
USD |
14.265 |
14.3745 |
13.925 |
14.13 |
14.13 |
+0.72 (+5.37%)
|
329,330 |
| 14 May 2020 |
USD |
13.38 |
13.576 |
13.23 |
13.41 |
13.41 |
+0.05 (+0.37%)
|
116,046 |
| 13 May 2020 |
USD |
13.45 |
13.715 |
13.17 |
13.36 |
13.36 |
-0.135 (-1.00%)
|
157,185 |
| 12 May 2020 |
USD |
13.59 |
13.865 |
13.4767 |
13.495 |
13.495 |
-0.09 (-0.66%)
|
138,556 |
| 11 May 2020 |
USD |
14 |
14.25 |
13.585 |
13.585 |
13.585 |
-0.443 (-3.15%)
|
199,973 |
| 7 May 2020 |
USD |
13.35 |
14.4903 |
13.29 |
14.0275 |
14.0275 |
+0.932 (+7.12%)
|
245,995 |
| 6 May 2020 |
USD |
14.085 |
14.8322 |
13.095 |
13.095 |
13.095 |
-0.635 (-4.62%)
|
341,788 |
