Wisdomtree Issuer Icav - Wisdomtree US Efficient Core UCITS ETF (LON:WTEF)
London · Delayed Price · Currency is GBP · Price in GBX 3,305.50
+20.75 (0.63%)
Last updated: Sep 22, 2026, 3:58 PM GMT
LON:WTEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,307.50 | 3,308.00 | 3,299.50 | 3,305.50 | 3,305.50 | 0.63% | 1,334 |
| Sep 21, 2026 | 3,279.50 | 3,281.00 | 3,263.50 | 3,284.75 | 3,284.75 | 1.06% | 2,435 |
| Sep 18, 2026 | 3,273.00 | 3,273.00 | 3,256.50 | 3,250.25 | 3,250.25 | -0.14% | 1,081 |
| Sep 17, 2026 | 3,243.00 | 3,245.50 | 3,242.50 | 3,254.75 | 3,254.75 | 0.87% | 135 |
| Sep 16, 2026 | 3,221.00 | 3,229.00 | 3,218.70 | 3,226.75 | 3,226.75 | 0.85% | 1,578 |
| Sep 15, 2026 | 3,227.00 | 3,196.50 | 3,194.00 | 3,199.50 | 3,199.50 | -0.53% | 828 |
| Sep 14, 2026 | 3,186.50 | 3,212.50 | 3,186.50 | 3,216.50 | 3,216.50 | -0.50% | 55 |
| Sep 11, 2026 | 3,224.00 | 3,225.50 | 3,205.00 | 3,232.75 | 3,232.75 | 0.88% | 35 |
| Sep 10, 2026 | 3,218.00 | 3,224.00 | 3,203.70 | 3,204.50 | 3,204.50 | -0.02% | 2,974 |
| Sep 9, 2026 | 3,232.00 | 3,210.50 | 3,210.50 | 3,205.00 | 3,205.00 | -0.64% | 3 |
| Sep 8, 2026 | 3,238.50 | 3,238.50 | 3,222.00 | 3,225.50 | 3,225.50 | -0.34% | 3 |
| Sep 7, 2026 | 3,272.00 | 3,272.00 | 3,212.50 | 3,236.50 | 3,236.50 | -0.07% | 2,646 |
| Sep 4, 2026 | 3,250.50 | 3,250.50 | 3,250.50 | 3,238.75 | 3,238.75 | -0.28% | 3 |
| Sep 3, 2026 | 3,236.50 | 3,239.10 | 3,236.50 | 3,248.00 | 3,248.00 | 0.57% | 1 |
| Sep 2, 2026 | 3,242.50 | 3,242.50 | 3,220.50 | 3,229.50 | 3,229.50 | 0.51% | 19 |
| Sep 1, 2026 | 3,234.00 | 3,216.50 | 3,216.00 | 3,213.25 | 3,213.25 | -1.24% | 30 |
| Aug 28, 2026 | 3,238.50 | 3,238.50 | 3,238.50 | 3,253.50 | 3,253.50 | 0.11% | 2 |
| Aug 27, 2026 | 3,246.50 | 3,247.75 | 3,240.00 | 3,250.00 | 3,250.00 | 0.61% | 175 |
| Aug 26, 2026 | 3,223.50 | 3,248.50 | 3,214.00 | 3,230.25 | 3,230.25 | 1.36% | 27 |
| Aug 25, 2026 | 3,190.50 | 3,249.50 | 3,187.00 | 3,187.00 | 3,187.00 | -0.71% | 15 |
| Aug 24, 2026 | 3,214.00 | 3,214.00 | 3,201.50 | 3,209.75 | 3,209.75 | -0.32% | 185 |
| Aug 21, 2026 | 3,211.50 | 3,213.50 | 3,199.50 | 3,220.00 | 3,220.00 | 0.06% | 1 |
| Aug 20, 2026 | 3,245.50 | 3,245.50 | 3,245.50 | 3,218.00 | 3,218.00 | -0.87% | 2 |
| Aug 19, 2026 | 3,274.00 | 3,274.00 | 3,274.00 | 3,246.25 | 3,246.25 | -0.08% | 1 |
| Aug 18, 2026 | 3,291.50 | 3,291.50 | 3,291.50 | 3,248.75 | 3,248.75 | -0.82% | - |
| Aug 17, 2026 | 3,268.00 | 3,264.50 | 3,264.50 | 3,275.75 | 3,275.75 | 0.16% | 461 |
| Aug 14, 2026 | 3,285.50 | 3,285.50 | 3,285.50 | 3,270.50 | 3,270.50 | -0.56% | 12 |
| Aug 13, 2026 | 3,282.00 | 3,362.50 | 3,282.00 | 3,289.00 | 3,289.00 | 0.74% | 62 |
| Aug 12, 2026 | 3,268.00 | 3,271.50 | 3,268.00 | 3,264.75 | 3,264.75 | -0.05% | 6 |
| Aug 11, 2026 | 3,273.50 | 3,273.50 | 3,273.50 | 3,266.50 | 3,266.50 | 0.02% | 5 |
| Aug 10, 2026 | 3,278.50 | 3,281.50 | 3,265.00 | 3,266.00 | 3,266.00 | -0.19% | 82 |
| Aug 7, 2026 | 3,271.00 | 3,281.50 | 3,262.00 | 3,272.25 | 3,272.25 | - | 23 |
| Aug 6, 2026 | 3,282.00 | 3,282.00 | 3,282.00 | 3,272.25 | 3,272.25 | -0.14% | 6 |
| Aug 5, 2026 | 3,288.00 | 3,295.50 | 3,288.00 | 3,277.00 | 3,277.00 | 0.38% | 31 |
| Aug 4, 2026 | 3,229.50 | 3,217.00 | 3,217.00 | 3,264.75 | 3,264.75 | 1.77% | 197 |
| Aug 3, 2026 | 3,209.00 | 3,249.00 | 3,167.50 | 3,208.00 | 3,208.00 | 2.17% | 1,887 |
| Jul 31, 2026 | 3,129.50 | 3,187.50 | 3,129.50 | 3,139.75 | 3,139.75 | 0.55% | 866 |
| Jul 30, 2026 | 3,129.00 | 3,142.00 | 3,129.00 | 3,122.50 | 3,122.50 | -1.01% | 4 |
| Jul 29, 2026 | 3,210.50 | 3,210.50 | 3,155.80 | 3,154.50 | 3,154.50 | -0.63% | 71 |
| Jul 28, 2026 | 3,166.00 | 3,166.50 | 3,166.00 | 3,174.50 | 3,174.50 | 0.36% | 2 |
| Jul 27, 2026 | 3,150.00 | 3,209.50 | 3,150.00 | 3,163.25 | 3,163.25 | -0.24% | 18 |
| Jul 24, 2026 | 3,167.00 | 3,172.50 | 3,155.50 | 3,170.75 | 3,170.75 | 0.62% | 4 |
| Jul 23, 2026 | 3,188.50 | 3,207.00 | 3,161.00 | 3,151.25 | 3,151.25 | -1.25% | 19 |
| Jul 22, 2026 | 3,209.00 | 3,210.00 | 3,199.00 | 3,191.25 | 3,191.25 | 0.13% | 4 |
| Jul 21, 2026 | 3,173.00 | 3,180.50 | 3,172.50 | 3,187.25 | 3,187.25 | 0.52% | 4 |
| Jul 20, 2026 | 3,157.50 | 3,180.00 | 3,157.50 | 3,170.75 | 3,170.75 | 0.35% | 9 |
| Jul 17, 2026 | 3,160.00 | 3,172.50 | 3,147.50 | 3,159.75 | 3,159.75 | -0.98% | 85 |
| Jul 16, 2026 | 3,186.50 | 3,186.50 | 3,186.50 | 3,191.00 | 3,191.00 | 0.05% | 1 |
| Jul 15, 2026 | 3,224.00 | 3,224.00 | 3,195.00 | 3,189.25 | 3,189.25 | -0.85% | 19,146 |
| Jul 14, 2026 | 3,216.50 | 3,229.00 | 3,198.50 | 3,216.50 | 3,216.50 | -0.21% | 6 |