Wisdomtree Emerging Markets Ex-State Owned Fund (NY: XSOE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 23.83 | 23.83 | 23.61 | 23.62 | 2,076 | -0.20(-0.84%) |
| May 30, 2017 | 23.82 | 23.82 | 23.82 | 23.82 | 712 | -0.15(-0.62%) |
| May 26, 2017 | 23.97 | 23.97 | 23.97 | 23.97 | 215 | +0.08(+0.32%) |
| May 25, 2017 | 23.89 | 23.89 | 23.89 | 23.89 | 240 | +0.15(+0.63%) |
| May 24, 2017 | 23.68 | 23.74 | 23.68 | 23.74 | 334 | +0.09(+0.36%) |
| May 23, 2017 | 23.64 | 23.66 | 23.64 | 23.66 | 1,451 | +0.05(+0.21%) |
| May 19, 2017 | 23.61 | 23.61 | 23.61 | 0 | +0.45(+1.93%) | |
| May 18, 2017 | 23.05 | 23.17 | 22.93 | 23.16 | 3,242 | -0.21(-0.92%) |
| May 17, 2017 | 23.60 | 23.60 | 23.38 | 23.38 | 1,123 | -0.37(-1.55%) |
| May 16, 2017 | 23.74 | 23.74 | 23.74 | 23.74 | 812 | +0.06(+0.26%) |
| May 15, 2017 | 23.68 | 23.68 | 23.68 | 23.68 | 223 | +0.18(+0.76%) |
| May 12, 2017 | 23.48 | 23.50 | 23.47 | 23.50 | 2,336 | +0.12(+0.50%) |
| May 11, 2017 | 23.30 | 23.42 | 23.30 | 23.39 | 1,589 | +0.09(+0.38%) |
| May 10, 2017 | 23.28 | 23.30 | 23.28 | 23.30 | 1,506 | +0.13(+0.58%) |
| May 09, 2017 | 23.23 | 23.23 | 23.16 | 23.16 | 5,733 | +0.21(+0.93%) |
| May 08, 2017 | 22.96 | 22.96 | 22.94 | 22.95 | 8,478 | +0.01(+0.04%) |
| May 04, 2017 | 22.94 | 22.94 | 22.94 | 0 | +0.00(+0.01%) | |
| May 03, 2017 | 22.94 | 22.94 | 22.94 | 22.94 | 5,582 | -0.08(-0.34%) |
| May 02, 2017 | 22.88 | 23.02 | 22.88 | 23.01 | 3,379 | +0.17(+0.76%) |
| May 01, 2017 | 22.93 | 22.93 | 22.82 | 22.84 | 877 | +0.16(+0.71%) |
| Apr 25, 2017 | 22.68 | 22.68 | 22.68 | 0 | +0.64(+2.88%) | |
| Apr 19, 2017 | 22.04 | 22.04 | 22.04 | 0 | -0.13(-0.57%) | |
| Apr 18, 2017 | 22.17 | 22.17 | 22.17 | 22.17 | 111 | -0.30(-1.32%) |
| Apr 13, 2017 | 22.46 | 22.46 | 22.46 | 0 | +0.26(+1.18%) | |
| Apr 12, 2017 | 22.20 | 22.20 | 22.20 | 22.20 | 117 | -0.21(-0.93%) |
| Apr 04, 2017 | 22.41 | 22.41 | 22.41 | 0 | -0.09(-0.42%) | |
| Mar 30, 2017 | 22.50 | 33 | +0.09(+0.42%) | |||
| Mar 23, 2017 | 22.41 | 22.41 | 22.41 | 0 | +0.12(+0.55%) | |
| Mar 22, 2017 | 22.26 | 22.29 | 22.26 | 22.29 | 781 | +0.00(+0.01%) |
| Mar 20, 2017 | 22.28 | 22.28 | 22.28 | 0 | +0.00(+0.00%) | |
| Mar 16, 2017 | 22.28 | 11 | +0.94(+4.41%) | |||
| Mar 09, 2017 | 21.34 | 21.34 | 21.34 | 0 | +0.19(+0.92%) | |
| Mar 06, 2017 | 21.15 | 5 | -0.30(-1.41%) | |||
| Mar 01, 2017 | 21.45 | 21.45 | 21.45 | 0 | -0.01(-0.04%) | |
| Feb 21, 2017 | 21.46 | 5 | +0.05(+0.25%) | |||
| Feb 15, 2017 | 21.41 | 21.41 | 21.41 | 0 | +0.25(+1.19%) | |
| Feb 09, 2017 | 21.16 | 21.16 | 21.16 | 0 | +0.19(+0.90%) | |
| Feb 02, 2017 | 20.97 | 20.97 | 20.97 | 0 | +0.48(+2.36%) | |
| Jan 12, 2017 | 20.48 | 20.48 | 20.48 | 0 | +0.56(+2.79%) | |
| Jan 06, 2017 | 19.93 | 19.93 | 19.93 | 0 | +0.22(+1.14%) | |
| Jan 04, 2017 | 19.70 | 19.70 | 19.70 | 0 | +0.46(+2.37%) | |
| Dec 30, 2016 | 19.25 | 10 | +0.29(+1.55%) | |||
| Dec 22, 2016 | 18.95 | 29 | -0.98(-4.92%) | |||
| Dec 12, 2016 | 19.94 | 19.94 | 19.94 | 0 | +0.21(+1.09%) | |
| Dec 09, 2016 | 19.83 | 19.83 | 19.72 | 19.72 | 6,168 | +0.41(+2.14%) |
| Dec 05, 2016 | 19.31 | 43 | +0.02(+0.10%) | |||
| Nov 21, 2016 | 19.29 | 19.29 | 19.29 | 0 | -1.22(-5.94%) | |
| Nov 08, 2016 | 20.51 | 20.51 | 20.51 | 0 | +0.31(+1.54%) | |
| Nov 03, 2016 | 20.20 | 20.20 | 20.20 | 0 | -0.44(-2.15%) | |
| Oct 28, 2016 | 20.64 | 20.64 | 20.64 | 0 | -0.17(-0.81%) | |
| Oct 26, 2016 | 20.81 | 20.81 | 20.81 | 0 | -0.02(-0.09%) | |
| Oct 24, 2016 | 20.83 | 20.83 | 20.83 | 20.83 | 336 | +0.71(+3.55%) |
| Oct 14, 2016 | 20.60 | 20.60 | 20.10 | 20.11 | 11 | -0.14(-0.70%) |
| Oct 13, 2016 | 20.28 | 20.28 | 20.26 | 20.26 | 560 | -0.67(-3.19%) |
| Oct 05, 2016 | 20.92 | 20.92 | 20.92 | 20.92 | 2,804 | +0.29(+1.42%) |
| Oct 03, 2016 | 20.63 | 20.63 | 20.63 | 20.63 | 21 | +0.00(+0.00%) |
| Sep 30, 2016 | 20.63 | 20.63 | 20.63 | 20.63 | 21 | +0.00(+0.00%) |
| Sep 29, 2016 | 20.63 | 20.63 | 20.63 | 20.63 | 2 | +0.06(+0.29%) |
| Sep 28, 2016 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.14(+0.70%) |
| Sep 20, 2016 | 20.30 | 20.43 | 20.43 | 20.43 | 2,823 | +0.37(+1.83%) |
| Sep 13, 2016 | 20.06 | 20.06 | 20.06 | 20.06 | 903 | -0.11(-0.53%) |
| Sep 12, 2016 | 20.17 | 20.17 | 20.17 | 20.17 | 1,129 | -0.84(-4.00%) |
| Sep 06, 2016 | 20.98 | 21.01 | 21.01 | 21.01 | 5,082 | +1.02(+5.09%) |
| Sep 01, 2016 | 19.99 | 19.99 | 19.99 | 19.99 | 112 | -0.37(-1.82%) |
| Aug 30, 2016 | 20.23 | 20.36 | 20.23 | 20.36 | 182 | -0.32(-1.55%) |
| Aug 26, 2016 | 20.68 | 20.68 | 20.68 | 20.68 | 4,969 | +0.02(+0.09%) |
| Aug 19, 2016 | 20.66 | 20.66 | 20.66 | 20.66 | 112 | +0.37(+1.82%) |
| Aug 17, 2016 | 20.26 | 20.29 | 20.29 | 20.29 | 564 | +0.76(+3.87%) |
| Aug 03, 2016 | 19.45 | 19.54 | 19.54 | 19.54 | 3,388 | -0.20(-0.99%) |
| Jul 29, 2016 | 19.83 | 19.83 | 19.73 | 19.73 | 4 | +0.23(+1.18%) |
| Jul 22, 2016 | 19.50 | 19.50 | 19.50 | 19.50 | 338 | +0.23(+1.19%) |
| Jul 12, 2016 | 19.27 | 19.27 | 19.27 | 19.27 | 225 | +1.24(+6.87%) |
| Jun 27, 2016 | 18.04 | 18.04 | 18.04 | 18.04 | 225 | -0.53(-2.86%) |
| Jun 22, 2016 | 18.66 | 18.66 | 18.57 | 18.57 | 7 | +0.10(+0.53%) |
| Jun 20, 2016 | 18.50 | 18.47 | 18.47 | 18.47 | 2,258 | -0.29(-1.56%) |
| Jun 06, 2016 | 18.83 | 18.76 | 18.76 | 18.76 | 3,509 | +0.26(+1.38%) |
| Jun 03, 2016 | 18.50 | 18.50 | 18.50 | 18.50 | 284 | +0.32(+1.75%) |
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.
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.