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

28.58 -0.41 (-1.41%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 28.55 28.61 28.34 28.58 445,822 -0.41(-1.41%)
Feb 03, 2023 29.22 29.40 28.98 28.99 534,779 -0.63(-2.13%)
Feb 02, 2023 29.81 29.81 29.42 29.62 472,779 -0.15(-0.50%)
Feb 01, 2023 29.53 29.85 29.32 29.77 279,047 +0.47(+1.60%)
Jan 31, 2023 29.17 29.32 29.09 29.30 511,753 -0.05(-0.17%)
Jan 30, 2023 29.50 29.56 29.34 29.35 414,406 -0.58(-1.94%)
Jan 27, 2023 29.91 29.99 29.79 29.93 195,253 -0.13(-0.43%)
Jan 26, 2023 30.00 30.08 29.83 30.06 683,368 +0.32(+1.08%)
Jan 25, 2023 29.62 29.74 29.39 29.74 353,690 +0.01(+0.03%)
Jan 24, 2023 29.67 29.77 29.57 29.73 1,148,059 -0.01(-0.03%)
Jan 23, 2023 29.59 29.87 29.55 29.74 486,807 +0.24(+0.81%)
Jan 20, 2023 29.24 29.51 29.21 29.50 346,666 +0.35(+1.20%)
Jan 19, 2023 29.02 29.20 28.99 29.15 808,228 +0.28(+0.97%)
Jan 18, 2023 29.36 29.41 28.87 28.87 1,413,769 -0.22(-0.76%)
Jan 17, 2023 29.09 29.14 29.01 29.09 729,363 -0.21(-0.72%)
Jan 13, 2023 29.07 29.34 29.07 29.30 500,038 +0.17(+0.58%)
Jan 12, 2023 28.94 29.16 28.70 29.13 922,263 +0.27(+0.94%)
Jan 11, 2023 28.67 28.91 28.60 28.86 2,678,164 +0.12(+0.42%)
Jan 10, 2023 28.61 28.80 28.51 28.74 308,978 +0.17(+0.60%)
Jan 09, 2023 28.71 28.78 28.54 28.57 377,120 +0.24(+0.85%)
Jan 06, 2023 27.86 28.34 27.71 28.33 211,713 +0.61(+2.20%)
Jan 05, 2023 27.58 27.82 27.57 27.72 387,739 -0.10(-0.36%)
Jan 04, 2023 27.44 27.83 27.33 27.82 576,480 +0.86(+3.19%)
Jan 03, 2023 27.11 27.27 26.90 26.96 358,300 +0.28(+1.05%)
Dec 30, 2022 26.92 27.04 26.65 26.68 444,356 -0.48(-1.77%)
Dec 29, 2022 26.97 27.17 26.93 27.16 545,332 +0.46(+1.72%)
Dec 28, 2022 27.04 27.07 26.69 26.70 537,089 -0.48(-1.77%)
Dec 27, 2022 27.02 27.31 26.91 27.18 836,952 +0.44(+1.65%)
Dec 23, 2022 26.75 26.85 26.62 26.74 546,521 -0.09(-0.34%)
Dec 22, 2022 27.00 27.02 26.64 26.83 515,449 -0.24(-0.89%)
Dec 21, 2022 26.82 27.10 26.74 27.07 435,149 +0.24(+0.89%)
Dec 20, 2022 26.74 26.96 26.74 26.83 655,640 -0.06(-0.22%)
Dec 19, 2022 27.07 27.07 26.81 26.89 1,047,583 +0.10(+0.37%)
Dec 16, 2022 26.94 27.01 26.78 26.79 475,459 +0.03(+0.11%)
Dec 15, 2022 27.24 27.30 26.74 26.76 891,697 -0.74(-2.69%)
Dec 14, 2022 27.41 27.59 27.28 27.50 559,733 +0.03(+0.11%)
Dec 13, 2022 27.85 27.91 27.38 27.47 733,772 +0.28(+1.03%)
Dec 12, 2022 27.20 27.25 27.00 27.19 444,362 -0.17(-0.62%)
Dec 09, 2022 27.57 27.64 27.35 27.36 372,017 -0.20(-0.73%)
Dec 08, 2022 27.48 27.67 27.43 27.56 282,765 +0.32(+1.17%)
Dec 07, 2022 27.13 27.32 27.12 27.24 478,481 -0.11(-0.40%)
Dec 06, 2022 27.45 27.49 27.27 27.35 430,448 -0.03(-0.11%)
Dec 05, 2022 27.71 27.77 27.33 27.38 358,685 -0.39(-1.40%)
Dec 02, 2022 27.37 27.86 27.37 27.77 667,503 +0.16(+0.58%)
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.