Skip to main content

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

30.59 +0.01 (+0.03%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 29.25 29.34 29.22 29.34 283,657 +0.03(+0.10%)
Jul 28, 2023 29.16 29.34 29.13 29.31 834,975 +0.71(+2.48%)
Jul 27, 2023 28.96 28.96 28.58 28.60 230,025 -0.35(-1.22%)
Jul 26, 2023 28.60 29.04 28.60 28.95 275,561 +0.22(+0.75%)
Jul 25, 2023 28.86 28.88 28.73 28.74 166,431 +0.15(+0.52%)
Jul 24, 2023 28.28 28.65 28.16 28.59 449,601 +0.46(+1.64%)
Jul 21, 2023 28.27 28.35 28.11 28.13 540,345 -0.05(-0.17%)
Jul 20, 2023 28.33 28.33 28.14 28.18 881,489 -0.29(-1.04%)
Jul 19, 2023 28.62 28.66 28.42 28.47 361,163 -0.08(-0.28%)
Jul 18, 2023 28.58 28.64 28.45 28.55 390,780 -0.16(-0.55%)
Jul 17, 2023 28.47 28.71 28.41 28.71 380,418 +0.06(+0.21%)
Jul 14, 2023 28.72 28.72 28.60 28.65 718,440 -0.14(-0.48%)
Jul 13, 2023 28.57 28.82 28.57 28.79 261,286 +0.42(+1.49%)
Jul 12, 2023 28.19 28.41 28.18 28.36 377,639 +0.57(+2.05%)
Jul 11, 2023 27.69 27.79 27.55 27.79 388,079 +0.32(+1.18%)
Jul 10, 2023 27.22 27.47 27.20 27.47 247,031 +0.10(+0.36%)
Jul 07, 2023 27.13 27.53 27.13 27.37 143,207 +0.34(+1.27%)
Jul 06, 2023 27.22 27.24 26.96 27.03 296,123 -0.52(-1.89%)
Jul 05, 2023 27.61 27.63 27.54 27.55 205,924 -0.23(-0.81%)
Jul 03, 2023 27.79 27.90 27.73 27.77 212,336 +0.29(+1.07%)
Jun 30, 2023 27.41 27.55 27.39 27.48 280,689 +0.27(+0.98%)
Jun 29, 2023 27.18 27.23 27.12 27.21 284,314 -0.15(-0.54%)
Jun 28, 2023 27.34 27.39 27.25 27.36 450,387 -0.19(-0.68%)
Jun 27, 2023 27.51 27.55 27.42 27.55 320,868 +0.29(+1.05%)
Jun 26, 2023 27.24 27.38 27.19 27.26 472,020 +0.14(+0.51%)
Jun 23, 2023 27.13 27.17 27.07 27.13 190,980 -0.43(-1.56%)
Jun 22, 2023 27.42 27.56 27.37 27.56 238,146 -0.05(-0.18%)
Jun 21, 2023 27.61 27.67 27.54 27.60 318,456 -0.19(-0.67%)
Jun 20, 2023 27.98 27.98 27.72 27.79 625,058 -0.58(-2.03%)
Jun 16, 2023 28.51 28.51 28.32 28.37 349,454 -0.12(-0.41%)
Jun 15, 2023 28.32 28.50 28.32 28.48 1,213,133 +0.30(+1.07%)
Jun 14, 2023 28.03 28.24 27.99 28.18 2,265,688 +0.13(+0.45%)
Jun 13, 2023 28.12 28.16 28.00 28.05 314,290 +0.28(+1.02%)
Jun 12, 2023 27.73 27.79 27.69 27.77 242,083 +0.08(+0.28%)
Jun 09, 2023 27.67 27.81 27.63 27.69 346,453 +0.17(+0.60%)
Jun 08, 2023 27.39 27.55 27.38 27.53 169,815 +0.17(+0.61%)
Jun 07, 2023 27.46 27.62 27.32 27.36 689,356 -0.11(-0.39%)
Jun 06, 2023 27.14 27.51 27.14 27.47 466,429 +0.23(+0.86%)
Jun 05, 2023 27.16 27.25 27.11 27.23 427,192 -0.04(-0.14%)
Jun 02, 2023 27.18 27.34 27.18 27.27 400,566 +0.48(+1.79%)
Jun 01, 2023 26.40 26.82 26.40 26.79 1,152,975 +0.44(+1.67%)
May 31, 2023 26.37 26.37 26.15 26.35 255,722 -0.22(-0.85%)
May 30, 2023 26.88 26.88 26.50 26.58 425,406 -0.30(-1.13%)
May 26, 2023 26.59 26.92 26.59 26.88 284,202 +0.49(+1.85%)
May 25, 2023 26.48 26.52 26.34 26.39 258,778 -0.02(-0.07%)
May 24, 2023 26.51 26.58 26.39 26.41 257,984 -0.17(-0.62%)
May 23, 2023 26.75 26.83 26.57 26.58 211,095 -0.40(-1.48%)
May 22, 2023 26.98 27.10 26.98 26.98 344,185 +0.21(+0.80%)
May 19, 2023 26.76 26.82 26.69 26.76 207,492 +0.04(+0.15%)
May 18, 2023 26.80 26.80 26.60 26.73 205,409 -0.17(-0.62%)
May 17, 2023 26.70 26.90 26.69 26.89 271,163 +0.15(+0.55%)
May 16, 2023 26.72 26.85 26.70 26.75 1,687,823 -0.17(-0.62%)
May 15, 2023 26.68 26.94 26.64 26.91 137,543 +0.50(+1.89%)
May 12, 2023 26.61 26.61 26.37 26.41 260,929 -0.30(-1.13%)
May 11, 2023 26.54 26.73 26.51 26.72 301,936 -0.04(-0.15%)
May 10, 2023 26.74 26.81 26.62 26.75 237,874 +0.05(+0.18%)
May 09, 2023 26.64 26.73 26.60 26.71 221,523 -0.20(-0.73%)
May 08, 2023 26.91 26.95 26.85 26.90 171,427 +0.00(+0.00%)
May 05, 2023 26.74 26.94 26.66 26.90 162,648 +0.28(+1.06%)
May 04, 2023 26.65 26.69 26.54 26.62 477,367 +0.22(+0.85%)
May 03, 2023 26.45 26.62 26.39 26.39 260,472 -0.05(-0.18%)
May 02, 2023 26.62 26.62 26.34 26.44 570,017 -0.24(-0.92%)
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.