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

30.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 28.68 28.87 28.68 28.74 267,182 +0.00(+0.00%)
Dec 28, 2023 28.75 28.90 28.74 28.74 265,932 +0.22(+0.77%)
Dec 27, 2023 28.50 28.56 28.46 28.52 186,486 +0.19(+0.67%)
Dec 26, 2023 28.29 28.39 28.27 28.33 141,142 +0.23(+0.81%)
Dec 22, 2023 27.99 28.15 27.95 28.10 253,508 -0.04(-0.16%)
Dec 21, 2023 27.99 28.17 27.97 28.15 240,997 +0.54(+1.97%)
Dec 20, 2023 27.92 28.01 27.59 27.60 333,899 -0.55(-1.97%)
Dec 19, 2023 27.93 28.18 27.93 28.16 694,174 +0.23(+0.81%)
Dec 18, 2023 27.89 27.93 27.79 27.93 219,482 +0.01(+0.04%)
Dec 15, 2023 28.06 28.13 27.91 27.92 195,614 -0.21(-0.74%)
Dec 14, 2023 27.83 28.18 27.83 28.13 524,522 +0.44(+1.57%)
Dec 13, 2023 27.22 27.69 27.12 27.69 298,655 +0.31(+1.12%)
Dec 12, 2023 27.30 27.41 27.18 27.39 214,378 -0.02(-0.07%)
Dec 11, 2023 27.24 27.43 27.24 27.41 505,592 +0.15(+0.54%)
Dec 08, 2023 27.18 27.35 27.17 27.26 342,603 -0.08(-0.29%)
Dec 07, 2023 27.31 27.34 27.22 27.34 604,106 +0.16(+0.58%)
Dec 06, 2023 27.32 27.38 27.18 27.18 172,531 -0.02(-0.07%)
Dec 05, 2023 27.11 27.23 27.07 27.20 290,532 -0.12(-0.43%)
Dec 04, 2023 27.41 27.45 27.27 27.32 390,097 -0.31(-1.11%)
Dec 01, 2023 27.33 27.64 27.29 27.62 157,892 +0.14(+0.50%)
Nov 30, 2023 27.45 27.50 27.31 27.48 227,096 +0.04(+0.14%)
Nov 29, 2023 27.52 27.60 27.43 27.44 213,100 -0.13(-0.47%)
Nov 28, 2023 27.44 27.63 27.43 27.57 359,774 +0.28(+1.01%)
Nov 27, 2023 27.31 27.35 27.25 27.30 160,932 -0.09(-0.32%)
Nov 24, 2023 27.34 27.43 27.34 27.39 151,593 +0.00(+0.00%)
Nov 22, 2023 27.42 27.49 27.33 27.39 216,166 -0.09(-0.32%)
Nov 21, 2023 27.52 27.63 27.43 27.47 237,132 -0.16(-0.57%)
Nov 20, 2023 27.43 27.67 27.40 27.63 246,321 +0.32(+1.16%)
Nov 17, 2023 27.27 27.38 27.26 27.32 214,599 +0.02(+0.07%)
Nov 16, 2023 27.18 27.38 27.17 27.30 809,866 -0.18(-0.65%)
Nov 15, 2023 27.47 27.63 27.45 27.47 216,255 +0.11(+0.40%)
Nov 14, 2023 27.02 27.37 27.02 27.37 260,945 +0.69(+2.60%)
Nov 13, 2023 26.59 26.74 26.52 26.67 314,595 -0.02(-0.07%)
Nov 10, 2023 26.52 26.71 26.46 26.69 222,016 +0.22(+0.82%)
Nov 09, 2023 26.70 26.80 26.46 26.48 403,946 -0.28(-1.04%)
Nov 08, 2023 26.77 26.85 26.69 26.75 179,626 -0.14(-0.52%)
Nov 07, 2023 26.77 26.92 26.68 26.89 726,127 -0.07(-0.26%)
Nov 06, 2023 27.06 27.07 26.90 26.96 321,655 +0.25(+0.93%)
Nov 03, 2023 26.47 26.76 26.47 26.71 280,165 +0.51(+1.96%)
Nov 02, 2023 26.07 26.24 26.05 26.20 473,510 +0.45(+1.77%)
Nov 01, 2023 25.48 25.77 25.45 25.74 715,031 +0.23(+0.89%)
Oct 31, 2023 25.47 25.53 25.33 25.52 476,979 -0.16(-0.62%)
Oct 30, 2023 25.72 25.81 25.58 25.67 534,067 +0.34(+1.33%)
Oct 27, 2023 25.51 25.61 25.31 25.34 421,902 +0.02(+0.08%)
Oct 26, 2023 25.25 25.41 25.24 25.32 413,416 -0.16(-0.62%)
Oct 25, 2023 25.59 25.66 25.44 25.48 314,481 -0.43(-1.64%)
Oct 24, 2023 25.64 25.93 25.64 25.90 215,714 +0.37(+1.43%)
Oct 23, 2023 25.34 25.63 25.25 25.54 176,847 -0.02(-0.08%)
Oct 20, 2023 25.64 25.79 25.56 25.56 366,284 -0.28(-1.07%)
Oct 19, 2023 25.91 26.06 25.83 25.83 811,980 -0.12(-0.46%)
Oct 18, 2023 26.00 26.13 25.92 25.95 293,834 -0.42(-1.58%)
Oct 17, 2023 26.22 26.51 26.22 26.37 357,175 -0.12(-0.45%)
Oct 16, 2023 26.31 26.55 26.29 26.49 274,043 +0.13(+0.49%)
Oct 13, 2023 26.39 26.53 26.28 26.36 283,705 -0.05(-0.19%)
Oct 12, 2023 26.80 26.80 26.34 26.41 329,524 -0.38(-1.40%)
Oct 11, 2023 26.79 26.90 26.66 26.78 143,252 +0.18(+0.67%)
Oct 10, 2023 26.33 26.62 26.20 26.60 138,962 +0.39(+1.47%)
Oct 09, 2023 25.97 26.22 25.93 26.22 203,740 -0.10(-0.38%)
Oct 06, 2023 25.90 26.39 25.85 26.32 221,385 +0.39(+1.49%)
Oct 05, 2023 25.89 25.96 25.75 25.93 319,138 +0.06(+0.23%)
Oct 04, 2023 25.85 25.92 25.77 25.87 196,430 -0.03(-0.11%)
Oct 03, 2023 26.01 26.13 25.88 25.90 200,930 -0.38(-1.43%)
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.