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

31.70 +0.71 (+2.27%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 26.53 26.53 26.31 26.51 254,218 -0.23(-0.85%)
May 30, 2023 27.04 27.04 26.66 26.74 422,903 -0.30(-1.13%)
May 26, 2023 26.75 27.08 26.75 27.04 282,530 +0.49(+1.85%)
May 25, 2023 26.64 26.68 26.50 26.55 257,256 -0.02(-0.07%)
May 24, 2023 26.67 26.74 26.55 26.57 256,466 -0.17(-0.62%)
May 23, 2023 26.90 26.99 26.73 26.74 209,853 -0.40(-1.48%)
May 22, 2023 27.14 27.26 27.14 27.14 342,160 +0.22(+0.80%)
May 19, 2023 26.92 26.98 26.84 26.92 206,271 +0.04(+0.15%)
May 18, 2023 26.96 26.96 26.76 26.88 204,200 -0.17(-0.62%)
May 17, 2023 26.85 27.06 26.84 27.05 269,567 +0.15(+0.55%)
May 16, 2023 26.87 27.01 26.85 26.90 1,677,891 -0.17(-0.62%)
May 15, 2023 26.83 27.10 26.80 27.07 136,733 +0.50(+1.89%)
May 12, 2023 26.77 26.77 26.52 26.57 259,394 -0.30(-1.13%)
May 11, 2023 26.70 26.88 26.67 26.87 300,160 -0.04(-0.15%)
May 10, 2023 26.89 26.97 26.78 26.91 236,475 +0.05(+0.18%)
May 09, 2023 26.80 26.88 26.76 26.86 220,220 -0.20(-0.73%)
May 08, 2023 27.07 27.10 27.01 27.06 170,419 +0.00(+0.00%)
May 05, 2023 26.89 27.09 26.81 27.06 161,691 +0.28(+1.06%)
May 04, 2023 26.80 26.84 26.70 26.78 474,558 +0.23(+0.85%)
May 03, 2023 26.61 26.78 26.55 26.55 258,939 -0.05(-0.18%)
May 02, 2023 26.78 26.78 26.50 26.60 566,663 -0.25(-0.91%)
May 01, 2023 26.79 27.02 26.79 26.84 195,345 -0.10(-0.36%)
Apr 28, 2023 26.77 26.96 26.77 26.94 549,597 +0.15(+0.55%)
Apr 27, 2023 26.58 26.82 26.53 26.80 242,265 +0.42(+1.60%)
Apr 26, 2023 26.53 26.55 26.36 26.37 271,513 +0.17(+0.64%)
Apr 25, 2023 26.39 26.42 26.19 26.21 794,990 -0.63(-2.34%)
Apr 24, 2023 26.80 26.85 26.72 26.83 192,472 -0.04(-0.15%)
Apr 21, 2023 26.89 26.91 26.72 26.87 551,112 -0.26(-0.94%)
Apr 20, 2023 27.14 27.32 27.06 27.13 436,375 -0.05(-0.18%)
Apr 19, 2023 27.13 27.23 27.10 27.18 514,427 -0.29(-1.07%)
Apr 18, 2023 27.59 27.59 27.40 27.47 400,840 -0.06(-0.21%)
Apr 17, 2023 27.53 27.56 27.41 27.53 477,901 +0.12(+0.43%)
Apr 14, 2023 27.44 27.57 27.31 27.41 571,986 -0.16(-0.57%)
Apr 13, 2023 27.50 27.61 27.47 27.57 444,667 +0.37(+1.37%)
Apr 12, 2023 27.50 27.53 27.17 27.20 382,301 -0.21(-0.75%)
Apr 11, 2023 27.44 27.52 27.38 27.40 400,147 +0.18(+0.65%)
Apr 10, 2023 27.14 27.25 27.09 27.23 117,455 +0.03(+0.11%)
Apr 06, 2023 26.98 27.24 26.86 27.20 112,640 +0.13(+0.47%)
Apr 05, 2023 27.28 27.28 26.99 27.07 266,645 -0.26(-0.94%)
Apr 04, 2023 27.33 27.33 27.18 27.33 1,303,999 -0.07(-0.25%)
Apr 03, 2023 27.22 27.39 27.19 27.39 1,248,555 +0.04(+0.14%)
Mar 31, 2023 27.36 27.46 27.28 27.36 342,396 -0.02(-0.07%)
Mar 30, 2023 27.30 27.43 27.28 27.37 208,845 +0.34(+1.27%)
Mar 29, 2023 26.99 27.09 26.90 27.03 196,614 +0.10(+0.36%)
Mar 28, 2023 26.76 26.93 26.76 26.93 275,166 +0.36(+1.37%)
Mar 27, 2023 26.52 26.63 26.49 26.57 137,603 -0.12(-0.44%)
Mar 24, 2023 26.57 26.71 26.51 26.69 212,034 -0.04(-0.15%)
Mar 23, 2023 26.87 27.04 26.62 26.73 265,374 +0.38(+1.45%)
Mar 22, 2023 26.47 26.80 26.34 26.34 257,675 +0.04(+0.15%)
Mar 21, 2023 26.27 26.38 26.18 26.30 172,074 +0.26(+0.98%)
Mar 20, 2023 25.91 26.10 25.85 26.05 497,014 +0.07(+0.26%)
Mar 17, 2023 26.16 26.17 25.92 25.98 320,169 -0.21(-0.79%)
Mar 16, 2023 25.71 26.21 25.71 26.19 405,628 +0.44(+1.72%)
Mar 15, 2023 25.59 25.77 25.51 25.74 239,751 -0.50(-1.91%)
Mar 14, 2023 26.15 26.30 26.12 26.25 117,904 +0.04(+0.15%)
Mar 13, 2023 26.12 26.38 26.02 26.21 270,779 -0.03(-0.11%)
Mar 10, 2023 26.35 26.49 26.18 26.24 224,751 -0.08(-0.30%)
Mar 09, 2023 26.63 26.70 26.26 26.31 261,311 -0.61(-2.26%)
Mar 08, 2023 26.80 26.94 26.80 26.92 228,689 +0.10(+0.37%)
Mar 07, 2023 27.16 27.17 26.80 26.82 359,891 -0.50(-1.83%)
Mar 06, 2023 27.34 27.48 27.29 27.33 242,702 -0.06(-0.22%)
Mar 03, 2023 27.21 27.40 27.18 27.38 352,979 +0.27(+0.98%)
Mar 02, 2023 26.88 27.17 26.82 27.12 671,961 +0.11(+0.40%)
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.