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

31.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 26.75 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%)
Mar 01, 2023 27.15 27.15 26.96 27.01 289,113 +0.53(+2.00%)
Feb 28, 2023 26.61 26.68 26.48 26.48 267,558 -0.16(-0.59%)
Feb 27, 2023 26.74 26.74 26.60 26.64 327,598 +0.10(+0.37%)
Feb 24, 2023 26.53 26.65 26.42 26.54 340,863 -0.67(-2.46%)
Feb 23, 2023 27.42 27.45 27.00 27.21 432,894 +0.19(+0.69%)
Feb 22, 2023 27.07 27.17 26.94 27.02 510,018 -0.14(-0.51%)
Feb 21, 2023 27.27 27.41 27.15 27.16 4,200,445 -0.35(-1.29%)
Feb 17, 2023 27.48 27.59 27.41 27.51 302,722 -0.30(-1.10%)
Feb 16, 2023 27.71 27.95 27.62 27.82 309,272 -0.01(-0.04%)
Feb 15, 2023 27.65 27.83 27.58 27.83 465,214 -0.25(-0.88%)
Feb 14, 2023 27.98 28.17 27.82 28.07 616,677 -0.06(-0.21%)
Feb 13, 2023 28.00 28.16 27.95 28.13 1,979,245 +0.23(+0.81%)
Feb 10, 2023 28.01 28.08 27.85 27.91 225,096 -0.31(-1.11%)
Feb 09, 2023 28.54 28.55 28.15 28.22 314,299 +0.12(+0.42%)
Feb 08, 2023 28.23 28.25 28.02 28.10 302,460 -0.07(-0.24%)
Feb 07, 2023 28.12 28.26 27.89 28.17 342,082 +0.09(+0.31%)
Feb 06, 2023 28.05 28.11 27.85 28.08 453,721 -0.40(-1.41%)
Feb 03, 2023 28.71 28.89 28.47 28.49 544,254 -0.62(-2.13%)
Feb 02, 2023 29.29 29.29 28.91 29.10 481,156 -0.15(-0.50%)
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.