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

30.99 -0.15 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.15 22.15 22.15 22.15 171 -0.03(-0.12%)
Feb 26, 2015 22.21 22.21 22.18 22.18 686 +0.20(+0.91%)
Feb 23, 2015 22.08 21.98 21.98 21.98 10,299 -0.16(-0.75%)
Feb 20, 2015 21.93 22.14 21.93 22.14 2,337 +0.07(+0.33%)
Feb 19, 2015 22.07 22.07 22.07 22.07 114 -0.02(-0.07%)
Feb 18, 2015 22.09 22.09 22.09 22.09 114 +0.00(+0.01%)
Feb 17, 2015 22.14 22.14 22.03 22.08 3,263 -0.09(-0.39%)
Feb 13, 2015 22.04 22.17 22.17 22.17 7,209 +0.41(+1.87%)
Feb 12, 2015 21.78 21.78 21.75 21.76 4,014 +0.18(+0.83%)
Feb 11, 2015 21.61 21.61 21.58 21.58 1,487 -0.10(-0.44%)
Feb 10, 2015 21.69 21.69 21.68 21.68 2,878 -0.06(-0.27%)
Feb 09, 2015 21.76 21.76 21.74 21.74 509 -0.06(-0.30%)
Feb 06, 2015 21.97 21.97 21.77 21.80 21,539 -0.30(-1.34%)
Feb 05, 2015 22.10 22.10 22.10 22.10 2,860 +0.03(+0.16%)
Feb 04, 2015 22.07 22.17 22.06 22.06 5,441 -0.06(-0.29%)
Feb 03, 2015 22.03 22.14 22.00 22.13 5,735 +0.39(+1.78%)
Feb 02, 2015 21.73 21.74 21.71 21.74 638 +0.15(+0.69%)
Jan 30, 2015 21.69 21.71 21.59 21.59 5,816 -0.46(-2.10%)
Jan 29, 2015 22.06 22.08 21.85 22.06 15,719 -0.01(-0.04%)
Jan 28, 2015 22.20 22.20 22.06 22.06 10,182 -0.20(-0.90%)
Jan 27, 2015 22.19 22.28 22.17 22.27 3,501 -0.04(-0.20%)
Jan 26, 2015 22.34 22.36 22.31 22.31 1,912 +0.06(+0.27%)
Jan 23, 2015 22.36 22.36 22.25 22.25 1,924 -0.12(-0.55%)
Jan 22, 2015 22.09 22.37 22.06 22.37 3,521 +0.46(+2.11%)
Jan 21, 2015 21.93 21.93 21.91 21.91 1,447 +0.38(+1.76%)
Jan 20, 2015 21.47 21.53 21.47 21.53 1,549 +0.14(+0.66%)
Jan 16, 2015 21.39 21.39 21.39 21.39 114 +0.09(+0.40%)
Jan 14, 2015 21.30 21.30 21.30 21.30 297 +0.05(+0.25%)
Jan 12, 2015 21.25 21.25 21.25 21.25 114 +0.66(+3.21%)
Jan 06, 2015 20.79 20.79 20.59 20.59 80 -0.14(-0.66%)
Jan 05, 2015 20.77 20.77 20.73 20.73 663 -0.23(-1.08%)
Jan 02, 2015 20.95 20.95 20.95 20.95 339 -0.40(-1.88%)
Dec 31, 2014 21.38 21.36 21.36 21.36 1,258 +0.05(+0.25%)
Dec 30, 2014 21.24 21.30 21.24 21.30 1,033 -0.05(-0.25%)
Dec 29, 2014 21.36 21.36 21.36 21.36 305 -0.11(-0.53%)
Dec 26, 2014 21.51 21.51 21.47 21.47 343 +0.24(+1.15%)
Dec 24, 2014 21.23 21.23 21.23 0 +0.05(+0.21%)
Dec 23, 2014 21.34 21.34 21.18 21.18 2,399 -0.26(-1.23%)
Dec 22, 2014 21.87 21.87 21.38 21.44 1,499 +0.20(+0.95%)
Dec 19, 2014 21.25 21.30 21.23 21.24 2,326 +0.11(+0.52%)
Dec 18, 2014 21.16 21.16 21.09 21.13 3,339 +0.29(+1.40%)
Dec 17, 2014 20.58 20.92 20.58 20.84 1,430 +0.38(+1.88%)
Dec 16, 2014 20.50 20.46 916 -0.10(-0.47%)
Dec 15, 2014 20.48 20.55 20.48 20.55 686 -0.33(-1.59%)
Dec 12, 2014 20.95 20.95 20.88 20.88 1,031 -0.30(-1.40%)
Dec 11, 2014 21.30 21.36 21.17 21.18 2,832 -0.15(-0.70%)
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.