WisdomTree Brent Crude Oil
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Aug 2015 |
USD |
28.3 |
28.35 |
27.97 |
27.97 |
27.97 |
-0.645 (-2.25%)
|
26,266 |
| 5 Aug 2015 |
USD |
28.71 |
28.96 |
28.615 |
28.615 |
28.615 |
-0.06 (-0.21%)
|
4,477 |
| 4 Aug 2015 |
USD |
28.53 |
28.88 |
28.51 |
28.675 |
28.675 |
-0.025 (-0.09%)
|
13,738 |
| 3 Aug 2015 |
USD |
29.52 |
29.53 |
28.7 |
28.7 |
28.7 |
-1.415 (-4.70%)
|
17,365 |
| 31 Jul 2015 |
USD |
30.15 |
30.2 |
30.1 |
30.115 |
30.115 |
-0.55 (-1.79%)
|
3,472 |
| 30 Jul 2015 |
USD |
30.61 |
30.98 |
30.53 |
30.665 |
30.665 |
-0.225 (-0.73%)
|
9,236 |
| 29 Jul 2015 |
USD |
30 |
30.9 |
30 |
30.89 |
30.89 |
+0.245 (+0.80%)
|
8,869 |
| 28 Jul 2015 |
USD |
30.09 |
30.645 |
29.95 |
30.645 |
30.645 |
+0.14 (+0.46%)
|
12,498 |
| 27 Jul 2015 |
USD |
30.92 |
30.96 |
30.43 |
30.505 |
30.505 |
-0.39 (-1.26%)
|
10,615 |
| 24 Jul 2015 |
USD |
31.07 |
31.34 |
30.895 |
30.895 |
30.895 |
-0.88 (-2.77%)
|
2,773 |
| 23 Jul 2015 |
USD |
31.67 |
31.91 |
31.67 |
31.775 |
31.775 |
-0.37 (-1.15%)
|
9,370 |
| 22 Jul 2015 |
USD |
31.97 |
32.145 |
31.97 |
32.145 |
32.145 |
+0.015 (+0.05%)
|
715 |
| 21 Jul 2015 |
USD |
31.97 |
32.4 |
31.97 |
32.13 |
32.13 |
+0.005 (+0.02%)
|
3,508 |
| 20 Jul 2015 |
USD |
32.26 |
32.26 |
31.99 |
32.125 |
32.125 |
+0.07 (+0.22%)
|
4,514 |
| 17 Jul 2015 |
USD |
32.28 |
32.32 |
32 |
32.055 |
32.055 |
-0.465 (-1.43%)
|
1,182 |
| 16 Jul 2015 |
USD |
32.4 |
32.69 |
32.32 |
32.52 |
32.52 |
-0.17 (-0.52%)
|
8,423 |
| 15 Jul 2015 |
USD |
33.18 |
33.24 |
32.69 |
32.69 |
32.69 |
-0.13 (-0.40%)
|
22,865 |
| 14 Jul 2015 |
USD |
32.4 |
32.85 |
32.0632 |
32.82 |
32.82 |
-0.34 (-1.03%)
|
5,450 |
| 13 Jul 2015 |
USD |
32.72 |
33.21 |
32.72 |
33.16 |
33.16 |
+0.105 (+0.32%)
|
4,161 |
| 10 Jul 2015 |
USD |
33.85 |
33.85 |
32.96 |
33.055 |
33.055 |
-0.245 (-0.74%)
|
1,609 |
| 9 Jul 2015 |
USD |
33.27 |
33.72 |
33.21 |
33.3 |
33.3 |
+1.045 (+3.24%)
|
3,486 |
| 8 Jul 2015 |
USD |
32.08 |
32.77 |
32.08 |
32.255 |
32.255 |
+0.47 (+1.48%)
|
82,166 |
| 7 Jul 2015 |
USD |
32.6 |
32.88 |
31.64 |
31.785 |
31.785 |
-1.49 (-4.48%)
|
31,195 |
| 6 Jul 2015 |
USD |
34 |
34.32 |
33.275 |
33.275 |
33.275 |
-1.195 (-3.47%)
|
11,777 |
| 3 Jul 2015 |
USD |
35.24 |
35.24 |
34.47 |
34.47 |
34.47 |
-1.415 (-3.94%)
|
4,802 |
| 2 Jul 2015 |
USD |
35.54 |
35.92 |
35.488 |
35.885 |
35.885 |
+0.03 (+0.08%)
|
755,513 |
| 1 Jul 2015 |
USD |
35.83 |
36.15 |
35.65 |
35.855 |
35.855 |
-0.045 (-0.13%)
|
15,175 |
| 30 Jun 2015 |
USD |
35.6 |
36.06 |
35.51 |
35.9 |
35.9 |
+0.465 (+1.31%)
|
4,452 |
| 29 Jun 2015 |
USD |
35.48 |
35.66 |
35.4 |
35.435 |
35.435 |
-0.63 (-1.75%)
|
6,793 |
| 26 Jun 2015 |
USD |
36.02 |
36.15 |
35.82 |
36.065 |
36.065 |
+0.13 (+0.36%)
|
13,073 |
