WisdomTree Brent Crude Oil
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 May 2020 |
USD |
13.095 |
13.9419 |
13.015 |
13.73 |
13.73 |
+1.86 (+15.67%)
|
440,803 |
| 4 May 2020 |
USD |
12.015 |
12.33 |
11.6085 |
11.87 |
11.87 |
-0.083 (-0.69%)
|
174,249 |
| 1 May 2020 |
USD |
12.12 |
12.37 |
11.75 |
11.9525 |
11.9525 |
-0.17 (-1.40%)
|
129,677 |
| 30 Apr 2020 |
USD |
11.725 |
12.3195 |
11.615 |
12.1225 |
12.1225 |
+1.083 (+9.81%)
|
346,025 |
| 29 Apr 2020 |
USD |
10.62 |
11.4235 |
10.4061 |
11.04 |
11.04 |
+0.655 (+6.31%)
|
144,809 |
| 28 Apr 2020 |
USD |
10.175 |
10.935 |
10.0305 |
10.385 |
10.385 |
+0.08 (+0.78%)
|
318,738 |
| 27 Apr 2020 |
USD |
10.875 |
11.085 |
10.305 |
10.305 |
10.305 |
-0.993 (-8.79%)
|
180,513 |
| 24 Apr 2020 |
USD |
11.8 |
11.8 |
10.91 |
11.2975 |
11.2975 |
-0.502 (-4.26%)
|
218,839 |
| 23 Apr 2020 |
USD |
11.615 |
12.1821 |
11.3225 |
11.8 |
11.8 |
+0.67 (+6.02%)
|
568,147 |
| 22 Apr 2020 |
USD |
10.52 |
11.9 |
9.5025 |
11.13 |
11.13 |
+0.07 (+0.63%)
|
1,243,282 |
| 21 Apr 2020 |
USD |
12.69 |
12.6997 |
10.2198 |
11.06 |
11.06 |
-2.52 (-18.56%)
|
3,127,159 |
| 20 Apr 2020 |
USD |
14.1 |
14.15 |
13.47 |
13.58 |
13.58 |
-0.865 (-5.99%)
|
498,206 |
| 17 Apr 2020 |
USD |
14.62 |
14.75 |
14.25 |
14.445 |
14.445 |
+0.29 (+2.05%)
|
196,152 |
| 16 Apr 2020 |
USD |
14.38 |
14.82 |
14.135 |
14.155 |
14.155 |
-0.135 (-0.94%)
|
387,790 |
| 15 Apr 2020 |
USD |
15.09 |
15.0947 |
14.145 |
14.29 |
14.29 |
-1.01 (-6.60%)
|
275,416 |
| 14 Apr 2020 |
USD |
16.15 |
16.45 |
15.3 |
15.3 |
15.3 |
-0.885 (-5.47%)
|
244,453 |
| 9 Apr 2020 |
USD |
16.225 |
17.2559 |
15.795 |
16.185 |
16.185 |
+0.425 (+2.70%)
|
594,369 |
| 8 Apr 2020 |
USD |
15.915 |
16.025 |
15.57 |
15.76 |
15.76 |
-0.22 (-1.38%)
|
250,950 |
| 7 Apr 2020 |
USD |
16.345 |
16.365 |
15.9 |
15.98 |
15.98 |
+0.51 (+3.30%)
|
408,499 |
| 6 Apr 2020 |
USD |
16.045 |
16.1347 |
15.47 |
15.47 |
15.47 |
-0.315 (-2.00%)
|
195,363 |
| 3 Apr 2020 |
USD |
14.585 |
16.5 |
14.585 |
15.785 |
15.785 |
+1.54 (+10.81%)
|
357,818 |
| 2 Apr 2020 |
USD |
13.57 |
17 |
13.2396 |
14.245 |
14.245 |
+1.32 (+10.21%)
|
523,501 |
| 1 Apr 2020 |
USD |
13.135 |
13.3 |
12.77 |
12.925 |
12.925 |
-0.605 (-4.47%)
|
979,580 |
| 31 Mar 2020 |
USD |
13.795 |
14.125 |
13.485 |
13.53 |
13.53 |
+0.19 (+1.42%)
|
326,905 |
| 30 Mar 2020 |
USD |
13.635 |
13.685 |
13.1 |
13.34 |
13.34 |
-0.58 (-4.17%)
|
401,774 |
| 27 Mar 2020 |
USD |
14.24 |
14.285 |
13.8 |
13.92 |
13.92 |
-0.625 (-4.30%)
|
211,992 |
| 26 Mar 2020 |
USD |
14.55 |
14.89 |
14.4 |
14.545 |
14.545 |
-0.03 (-0.21%)
|
80,430 |
| 25 Mar 2020 |
USD |
14.89 |
14.925 |
14.2345 |
14.575 |
14.575 |
+0.07 (+0.48%)
|
252,290 |
| 24 Mar 2020 |
USD |
14.92 |
14.965 |
14.505 |
14.505 |
14.505 |
+0.87 (+6.38%)
|
151,475 |
| 23 Mar 2020 |
USD |
13.9 |
14.135 |
13.5705 |
13.635 |
13.635 |
-0.74 (-5.15%)
|
60,536 |
