WisdomTree Brent Crude Oil
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Nov 2018 |
USD |
25.41 |
25.81 |
24.94 |
25.795 |
25.795 |
+0.06 (+0.23%)
|
547,481 |
| 28 Nov 2018 |
USD |
26.24 |
26.28 |
25.6 |
25.735 |
25.735 |
-0.4 (-1.53%)
|
586,776 |
| 27 Nov 2018 |
USD |
26.18 |
26.36 |
25.96 |
26.135 |
26.135 |
-0.015 (-0.06%)
|
144,260 |
| 26 Nov 2018 |
USD |
25.96 |
26.29 |
25.68 |
26.15 |
26.15 |
+0.72 (+2.83%)
|
192,627 |
| 23 Nov 2018 |
USD |
26.77 |
26.8622 |
25.1822 |
25.43 |
25.43 |
-1.72 (-6.34%)
|
6,376 |
| 22 Nov 2018 |
USD |
27.36 |
27.4052 |
27.02 |
27.15 |
27.15 |
-0.23 (-0.84%)
|
998 |
| 21 Nov 2018 |
USD |
27.33 |
27.63 |
27.14 |
27.38 |
27.38 |
-0.095 (-0.35%)
|
25,317 |
| 20 Nov 2018 |
USD |
28.69 |
28.69 |
27.475 |
27.475 |
27.475 |
-1.085 (-3.80%)
|
4,547 |
| 19 Nov 2018 |
USD |
29.14 |
29.14 |
28.56 |
28.56 |
28.56 |
-0.4 (-1.38%)
|
3,000 |
| 16 Nov 2018 |
USD |
29.19 |
29.3 |
28.96 |
28.96 |
28.96 |
+0.065 (+0.22%)
|
3,712 |
| 15 Nov 2018 |
USD |
28.64 |
28.895 |
28.64 |
28.895 |
28.895 |
+0.15 (+0.52%)
|
188 |
| 14 Nov 2018 |
USD |
28.32 |
29 |
28.32 |
28.745 |
28.745 |
-0.11 (-0.38%)
|
134,829 |
| 13 Nov 2018 |
USD |
29.75 |
29.75 |
28.855 |
28.855 |
28.855 |
-1.73 (-5.66%)
|
11,358 |
| 12 Nov 2018 |
USD |
30.96 |
30.96 |
30.58 |
30.585 |
30.585 |
+0.375 (+1.24%)
|
350 |
| 9 Nov 2018 |
USD |
30.41 |
30.41 |
30 |
30.21 |
30.21 |
-0.6 (-1.95%)
|
1,366 |
| 8 Nov 2018 |
USD |
31.42 |
31.42 |
30.81 |
30.81 |
30.81 |
-0.035 (-0.11%)
|
1,131 |
| 7 Nov 2018 |
USD |
31 |
31.6686 |
30.845 |
30.845 |
30.845 |
-0.035 (-0.11%)
|
31,047 |
| 6 Nov 2018 |
USD |
31.09 |
31.09 |
30.88 |
30.88 |
30.88 |
-0.765 (-2.42%)
|
50 |
| 5 Nov 2018 |
USD |
31.37 |
31.74 |
31.28 |
31.645 |
31.645 |
+0.3 (+0.96%)
|
3,068 |
| 2 Nov 2018 |
USD |
31.54 |
31.54 |
31.345 |
31.345 |
31.345 |
-0.025 (-0.08%)
|
1,450 |
| 1 Nov 2018 |
USD |
32.1 |
32.1 |
31.37 |
31.37 |
31.37 |
-1.45 (-4.42%)
|
631 |
| 31 Oct 2018 |
USD |
33 |
33 |
32.82 |
32.82 |
32.82 |
+0.03 (+0.09%)
|
797 |
| 30 Oct 2018 |
USD |
32.79 |
32.79 |
32.79 |
32.79 |
32.79 |
-0.56 (-1.68%)
|
600 |
| 29 Oct 2018 |
USD |
33.35 |
33.35 |
33.35 |
33.35 |
33.35 |
+0.15 (+0.45%)
|
0 |
| 26 Oct 2018 |
USD |
32.83 |
33.2 |
32.83 |
33.2 |
33.2 |
+0.025 (+0.08%)
|
1,031 |
| 25 Oct 2018 |
USD |
32.95 |
33.175 |
32.95 |
33.175 |
33.175 |
+0.095 (+0.29%)
|
319 |
| 24 Oct 2018 |
USD |
33.08 |
33.08 |
33.08 |
33.08 |
33.08 |
-0.21 (-0.63%)
|
0 |
| 23 Oct 2018 |
USD |
33.93 |
33.93 |
33.29 |
33.29 |
33.29 |
-0.905 (-2.65%)
|
1,420 |
| 22 Oct 2018 |
USD |
34.28 |
34.28 |
34.195 |
34.195 |
34.195 |
-0.085 (-0.25%)
|
40 |
| 19 Oct 2018 |
USD |
34.17 |
34.55 |
34.13 |
34.28 |
34.28 |
+0.18 (+0.53%)
|
8,305 |
