Wisdomtree Emerging Markets Ex-State Owned Fund (NY: XSOE )

30.99 -0.15 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 28.66 28.80 28.59 28.79 520,820 -0.05(-0.17%)
Jan 30, 2023 28.99 29.04 28.83 28.84 421,748 -0.57(-1.94%)
Jan 27, 2023 29.39 29.47 29.27 29.41 198,712 -0.13(-0.43%)
Jan 26, 2023 29.48 29.56 29.31 29.54 695,476 +0.31(+1.08%)
Jan 25, 2023 29.10 29.22 28.88 29.22 359,957 +0.01(+0.03%)
Jan 24, 2023 29.15 29.25 29.06 29.21 1,168,401 -0.01(-0.03%)
Jan 23, 2023 29.07 29.35 29.04 29.22 495,432 +0.24(+0.81%)
Jan 20, 2023 28.73 29.00 28.70 28.99 352,808 +0.34(+1.20%)
Jan 19, 2023 28.51 28.70 28.49 28.64 822,549 +0.28(+0.97%)
Jan 18, 2023 28.85 28.90 28.37 28.37 1,438,819 -0.22(-0.76%)
Jan 17, 2023 28.58 28.63 28.50 28.58 742,286 -0.21(-0.72%)
Jan 13, 2023 28.56 28.83 28.56 28.79 508,898 +0.17(+0.58%)
Jan 12, 2023 28.44 28.65 28.20 28.62 938,604 +0.27(+0.94%)
Jan 11, 2023 28.17 28.41 28.10 28.36 2,725,619 +0.12(+0.42%)
Jan 10, 2023 28.11 28.30 28.01 28.24 314,452 +0.17(+0.59%)
Jan 09, 2023 28.21 28.28 28.04 28.07 383,802 +0.24(+0.85%)
Jan 06, 2023 27.37 27.84 27.23 27.84 215,464 +0.60(+2.20%)
Jan 05, 2023 27.10 27.34 27.09 27.24 394,609 -0.10(-0.36%)
Jan 04, 2023 26.96 27.35 26.85 27.34 586,694 +0.84(+3.19%)
Jan 03, 2023 26.64 26.80 26.43 26.49 364,648 +0.28(+1.05%)
Dec 30, 2022 26.45 26.57 26.19 26.22 452,229 -0.47(-1.77%)
Dec 29, 2022 26.50 26.70 26.46 26.69 554,994 +0.45(+1.72%)
Dec 28, 2022 26.57 26.59 26.23 26.24 546,605 -0.47(-1.77%)
Dec 27, 2022 26.55 26.83 26.44 26.71 851,782 +0.43(+1.65%)
Dec 23, 2022 26.28 26.38 26.16 26.27 556,204 -0.09(-0.34%)
Dec 22, 2022 26.53 26.55 26.18 26.36 524,582 -0.24(-0.89%)
Dec 21, 2022 26.35 26.63 26.27 26.60 442,859 +0.24(+0.89%)
Dec 20, 2022 26.27 26.49 26.27 26.36 667,257 -0.06(-0.22%)
Dec 19, 2022 26.60 26.60 26.34 26.42 1,066,145 +0.10(+0.37%)
Dec 16, 2022 26.47 26.54 26.31 26.32 483,883 +0.03(+0.11%)
Dec 15, 2022 26.77 26.82 26.27 26.29 907,497 -0.73(-2.69%)
Dec 14, 2022 26.93 27.11 26.80 27.02 569,651 +0.03(+0.11%)
Dec 13, 2022 27.37 27.42 26.90 26.99 746,773 +0.28(+1.03%)
Dec 12, 2022 26.73 26.78 26.53 26.72 452,235 -0.17(-0.62%)
Dec 09, 2022 27.09 27.16 26.87 26.88 378,608 -0.20(-0.73%)
Dec 08, 2022 27.00 27.19 26.95 27.08 287,775 +0.31(+1.18%)
Dec 07, 2022 26.66 26.85 26.65 26.77 486,959 -0.11(-0.40%)
Dec 06, 2022 26.97 27.01 26.80 26.87 438,075 -0.03(-0.11%)
Dec 05, 2022 27.23 27.29 26.85 26.90 365,040 -0.38(-1.40%)
Dec 02, 2022 26.89 27.38 26.89 27.29 679,330 +0.16(+0.58%)
Dec 01, 2022 27.32 27.34 27.05 27.13 545,623 -0.16(-0.58%)
Nov 30, 2022 27.04 27.39 26.88 27.29 1,004,183 +0.90(+3.43%)
Nov 29, 2022 26.35 26.50 26.31 26.38 530,293 +0.56(+2.17%)
Nov 28, 2022 25.82 26.13 25.82 25.82 359,494 -0.12(-0.45%)
Nov 25, 2022 26.01 26.01 25.90 25.94 164,352 -0.16(-0.60%)
Nov 23, 2022 25.91 26.14 25.91 26.10 227,300 +0.17(+0.64%)
Nov 22, 2022 25.78 25.94 25.75 25.93 438,821 +0.02(+0.08%)
Nov 21, 2022 25.97 26.00 25.81 25.91 388,569 -0.38(-1.46%)
Nov 18, 2022 26.41 26.41 26.18 26.29 284,040 -0.11(-0.41%)
Nov 17, 2022 25.87 26.44 25.87 26.40 474,646 +0.11(+0.41%)
Nov 16, 2022 26.57 26.57 26.27 26.29 520,132 -0.56(-2.09%)
Nov 15, 2022 27.02 27.09 26.68 26.85 355,242 +0.65(+2.47%)
Nov 14, 2022 26.23 26.39 26.12 26.21 507,854 -0.20(-0.74%)
Nov 11, 2022 26.27 26.46 26.20 26.40 675,244 +0.65(+2.52%)
Nov 10, 2022 25.43 25.78 25.43 25.75 954,019 +0.88(+3.56%)
Nov 09, 2022 25.14 25.19 24.83 24.87 542,424 -0.44(-1.75%)
Nov 08, 2022 25.19 25.46 25.10 25.31 558,301 +0.18(+0.70%)
Nov 07, 2022 25.22 25.31 25.04 25.13 601,540 +0.01(+0.04%)
Nov 04, 2022 24.97 25.14 24.72 25.12 427,690 +1.04(+4.32%)
Nov 03, 2022 23.78 24.15 23.78 24.08 918,944 +0.17(+0.70%)
Nov 02, 2022 24.15 23.91 23.92 644,881 -0.16(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.