WisdomTree Brent Crude Oil
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Mar 2020 |
USD |
15.43 |
15.7 |
14.0027 |
14.375 |
14.375 |
+0.61 (+4.43%)
|
206,004 |
| 19 Mar 2020 |
USD |
13.445 |
14.185 |
13.26 |
13.765 |
13.765 |
+0.41 (+3.07%)
|
114,211 |
| 18 Mar 2020 |
USD |
14.415 |
14.455 |
13.145 |
13.355 |
13.355 |
-1.63 (-10.88%)
|
542,328 |
| 17 Mar 2020 |
USD |
15.66 |
15.66 |
14.885 |
14.985 |
14.985 |
-0.17 (-1.12%)
|
261,402 |
| 16 Mar 2020 |
USD |
16.06 |
16.06 |
15.085 |
15.155 |
15.155 |
-1.53 (-9.17%)
|
178,992 |
| 13 Mar 2020 |
USD |
17.235 |
17.635 |
16.495 |
16.685 |
16.685 |
+0.273 (+1.66%)
|
205,553 |
| 12 Mar 2020 |
USD |
16.85 |
16.9797 |
16.3 |
16.4125 |
16.4125 |
-1.208 (-6.85%)
|
388,026 |
| 11 Mar 2020 |
USD |
18.03 |
18.055 |
17.3 |
17.62 |
17.62 |
-0.185 (-1.04%)
|
2,128,814 |
| 10 Mar 2020 |
USD |
17.395 |
18.4 |
16.9953 |
17.805 |
17.805 |
+0.258 (+1.47%)
|
331,884 |
| 9 Mar 2020 |
USD |
16.995 |
17.91 |
16.75 |
17.5475 |
17.5475 |
-4.27 (-19.57%)
|
1,067,548 |
| 6 Mar 2020 |
USD |
23.615 |
23.635 |
21.755 |
21.8175 |
21.8175 |
-2.632 (-10.77%)
|
120,798 |
| 5 Mar 2020 |
USD |
24.65 |
24.81 |
24.27 |
24.45 |
24.45 |
-0.372 (-1.50%)
|
49,322 |
| 4 Mar 2020 |
USD |
24.85 |
25.38 |
24.79 |
24.8225 |
24.8225 |
-0.17 (-0.68%)
|
215,930 |
| 3 Mar 2020 |
USD |
25.26 |
25.72 |
24.98 |
24.9925 |
24.9925 |
+0.263 (+1.06%)
|
113,502 |
| 2 Mar 2020 |
USD |
24.505 |
24.845 |
23.985 |
24.73 |
24.73 |
+0.865 (+3.62%)
|
194,441 |
| 28 Feb 2020 |
USD |
24.18 |
24.42 |
23.52 |
23.865 |
23.865 |
-0.685 (-2.79%)
|
75,089 |
| 27 Feb 2020 |
USD |
24.985 |
25.21 |
24.26 |
24.55 |
24.55 |
-1.4 (-5.39%)
|
43,682 |
| 26 Feb 2020 |
USD |
25.94 |
26.17 |
25.53 |
25.95 |
25.95 |
-0.42 (-1.59%)
|
32,588 |
| 25 Feb 2020 |
USD |
26.95 |
26.95 |
26.35 |
26.37 |
26.37 |
-0.04 (-0.15%)
|
24,035 |
| 24 Feb 2020 |
USD |
26.95 |
26.95 |
26.41 |
26.41 |
26.41 |
-1.27 (-4.59%)
|
36,627 |
| 21 Feb 2020 |
USD |
27.91 |
27.93 |
27.51 |
27.68 |
27.68 |
-0.67 (-2.36%)
|
28,036 |
| 20 Feb 2020 |
USD |
28.25 |
28.55 |
28.09 |
28.35 |
28.35 |
+0.13 (+0.46%)
|
55,013 |
| 19 Feb 2020 |
USD |
27.82 |
28.22 |
27.74 |
28.22 |
28.22 |
+0.91 (+3.33%)
|
47,395 |
| 18 Feb 2020 |
USD |
27.15 |
27.48 |
26.95 |
27.31 |
27.31 |
-0.11 (-0.40%)
|
42,205 |
| 17 Feb 2020 |
USD |
27.4 |
27.49 |
27.31 |
27.42 |
27.42 |
+0.07 (+0.26%)
|
44,932 |
| 14 Feb 2020 |
USD |
27.08 |
27.54 |
27.05 |
27.35 |
27.35 |
+0.41 (+1.52%)
|
128,478 |
| 13 Feb 2020 |
USD |
26.67 |
27.11 |
26.48 |
26.94 |
26.94 |
+0.2 (+0.75%)
|
33,627 |
| 12 Feb 2020 |
USD |
26.55 |
26.97 |
26.43 |
26.74 |
26.74 |
+0.705 (+2.71%)
|
34,166 |
| 11 Feb 2020 |
USD |
25.95 |
26.3 |
25.95 |
26.035 |
26.035 |
+0.165 (+0.64%)
|
23,954 |
| 10 Feb 2020 |
USD |
26.19 |
26.25 |
25.87 |
25.87 |
25.87 |
-0.6 (-2.27%)
|
20,911 |
