WISDOMTREE AGRICULTURE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	6.111	6.173	6.111	6.114	6.114	1,690
2023-07-04	6.115	6.185	6.115	6.117	6.117	18,481
2023-07-03	6.137	6.160	6.137	6.160	6.160	5,228
2023-06-30	6.053	6.099	6.053	6.071	6.071	1,332
2023-06-29	6.044	6.044	5.990	5.996	5.996	1,250
2023-06-28	6.152	6.152	6.040	6.047	6.047	5,773
2023-06-27	6.265	6.268	6.125	6.136	6.136	10,519
2023-06-26	6.360	6.422	6.330	6.334	6.334	1,434
2023-06-23	6.436	6.452	6.350	6.355	6.355	3,300
2023-06-22	6.521	6.521	6.431	6.431	6.431	18,645
2023-06-21	6.498	6.590	6.498	6.554	6.554	3,300
2023-06-20	6.516	6.516	6.426	6.481	6.481	14,240
2023-06-19	6.510	6.530	6.467	6.494	6.494	7,137
2023-06-16	6.335	6.502	6.335	6.450	6.450	5,997
2023-06-15	6.203	6.250	6.199	6.242	6.242	1,207
2023-06-14	6.168	6.168	6.139	6.139	6.139	1,113
2023-06-13	6.133	6.200	6.133	6.200	6.200	8,043
2023-06-12	6.151	6.184	6.151	6.177	6.177	4,688
2023-06-09	6.127	6.147	6.125	6.147	6.147	1
2023-06-08	6.048	6.104	6.048	6.104	6.104	150
2023-06-07	6.067	6.095	6.045	6.045	6.045	12,125
2023-06-06	6.044	6.100	6.044	6.076	6.076	12,940
2023-06-05	6.065	6.084	6.022	6.022	6.022	1,301
2023-06-02	5.927	5.966	5.927	5.966	5.966	6,500
2023-06-01	5.959	5.995	5.958	5.966	5.966	20,831
2023-05-31	5.854	5.895	5.771	5.895	5.895	2,380
2023-05-30	5.988	5.988	5.904	5.904	5.904	250
2023-05-29	6.012	6.072	6.012	6.026	6.026	1,500
2023-05-26	5.974	6.030	5.974	6.030	6.030	0
2023-05-25	5.968	5.968	5.963	5.963	5.963	4,000
2023-05-24	5.963	5.982	5.963	5.982	5.982	3,372
2023-05-23	5.943	6.002	5.943	5.983	5.983	1,535
2023-05-22	5.905	5.978	5.905	5.978	5.978	30
2023-05-19	5.945	5.973	5.945	5.973	5.973	0
2023-05-18	5.951	5.951	5.951	5.951	5.951	0
2023-05-17	6.011	6.011	5.951	5.951	5.951	1,050
2023-05-16	6.110	6.110	6.044	6.044	6.044	400
2023-05-15	6.080	6.150	6.080	6.142	6.142	1,919
2023-05-12	6.031	6.050	6.031	6.050	6.050	550
2023-05-11	6.050	6.050	6.047	6.047	6.047	63
2023-05-10	6.039	6.039	6.000	6.000	6.000	1,150
2023-05-09	6.044	6.080	6.018	6.020	6.020	3,828
2023-05-08	6.099	6.122	6.099	6.122	6.122	2,040
2023-05-05	5.994	6.072	5.994	6.068	6.068	12,649
2023-05-04	5.926	5.926	5.903	5.907	5.907	6,250
2023-05-03	5.877	5.880	5.829	5.850	5.850	2,828
2023-05-02	5.998	6.009	5.997	6.000	6.000	1,813
2023-04-28	5.951	5.960	5.929	5.929	5.929	1,773
2023-04-27	5.975	5.975	5.963	5.967	5.967	2,900
2023-04-26	6.078	6.078	5.999	5.999	5.999	1,315
2023-04-25	6.077	6.088	6.034	6.034	6.034	1,020
2023-04-24	6.142	6.142	6.120	6.124	6.124	6,510
2023-04-21	6.212	6.212	6.138	6.138	6.138	1,876
2023-04-20	6.244	6.244	6.230	6.230	6.230	500
2023-04-19	6.339	6.340	6.306	6.306	6.306	6,919
2023-04-18	6.357	6.357	6.313	6.313	6.313	1,729
2023-04-17	6.207	6.289	6.207	6.251	6.251	4,830
2023-04-14	6.128	6.138	6.128	6.135	6.135	20
2023-04-13	6.183	6.221	6.181	6.190	6.190	3,237
2023-04-12	6.206	6.206	6.183	6.183	6.183	385

← NewerPage 15 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.