Skip to main content

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

26.54 -0.13 (-0.49%)
Streaming Delayed Price Updated: 9:52 AM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 27.01 27.10 26.62 26.67 473,921 +0.01(+0.04%)
Sep 28, 2023 26.49 26.67 26.40 26.66 185,066 +0.05(+0.19%)
Sep 27, 2023 26.71 26.71 26.46 26.61 319,658 +0.09(+0.34%)
Sep 26, 2023 26.66 26.72 26.51 26.52 211,958 -0.44(-1.63%)
Sep 25, 2023 26.82 26.96 26.91 26.96 212,819 -0.07(-0.26%)
Sep 22, 2023 27.06 27.20 27.02 27.03 591,366 +0.29(+1.08%)
Sep 21, 2023 26.79 26.86 26.72 26.74 153,724 -0.49(-1.79%)
Sep 20, 2023 27.43 27.52 27.20 27.23 211,970 -0.13(-0.47%)
Sep 19, 2023 27.40 27.42 27.27 27.36 155,762 -0.17(-0.61%)
Sep 18, 2023 27.41 27.56 27.41 27.53 279,093 -0.06(-0.22%)
Sep 15, 2023 27.71 27.80 27.55 27.59 186,723 -0.08(-0.29%)
Sep 14, 2023 27.64 27.74 27.57 27.67 124,356 +0.15(+0.54%)
Sep 13, 2023 27.47 27.68 27.47 27.52 99,652 -0.03(-0.11%)
Sep 12, 2023 27.44 27.64 27.44 27.55 242,527 -0.10(-0.36%)
Sep 11, 2023 27.57 27.67 27.51 27.65 234,107 +0.34(+1.24%)
Sep 08, 2023 27.34 27.37 27.26 27.31 159,411 +0.06(+0.22%)
Sep 07, 2023 27.29 27.32 27.17 27.25 216,901 -0.34(-1.23%)
Sep 06, 2023 27.68 27.83 27.56 27.59 934,477 -0.20(-0.72%)
Sep 05, 2023 27.87 27.88 27.77 27.79 140,201 -0.25(-0.89%)
Sep 01, 2023 28.05 28.17 27.95 28.03 265,890 +0.33(+1.18%)
Aug 31, 2023 27.92 27.92 27.69 27.71 266,003 -0.35(-1.24%)
Aug 30, 2023 27.99 28.15 27.99 28.05 262,139 -0.13(-0.46%)
Aug 29, 2023 27.82 28.19 27.80 28.18 228,283 +0.38(+1.36%)
Aug 28, 2023 27.71 27.83 27.68 27.81 285,416 +0.25(+0.90%)
Aug 25, 2023 27.48 27.59 27.30 27.56 342,859 +0.03(+0.11%)
Aug 24, 2023 27.74 27.94 27.53 27.53 589,653 -0.10(-0.36%)
Aug 23, 2023 27.49 27.68 27.43 27.63 636,422 +0.41(+1.50%)
Aug 22, 2023 27.40 27.40 27.19 27.22 658,386 -0.07(-0.26%)
Aug 21, 2023 27.13 27.31 27.11 27.29 397,572 +0.14(+0.51%)
Aug 18, 2023 27.01 27.20 27.00 27.15 307,869 -0.19(-0.69%)
Aug 17, 2023 27.65 27.80 27.33 27.34 310,632 +0.03(+0.11%)
Aug 16, 2023 27.45 27.54 27.29 27.31 1,183,558 -0.23(-0.83%)
Aug 15, 2023 27.70 27.70 27.51 27.54 541,080 -0.33(-1.18%)
Aug 14, 2023 27.74 27.91 27.63 27.87 273,266 -0.14(-0.50%)
Aug 11, 2023 28.06 28.11 27.91 28.00 300,337 -0.45(-1.57%)
Aug 10, 2023 28.64 28.84 28.39 28.45 289,314 +0.07(+0.25%)
Aug 09, 2023 28.49 28.50 28.29 28.38 275,362 +0.09(+0.32%)
Aug 08, 2023 28.22 28.31 28.09 28.29 565,232 -0.38(-1.32%)
Aug 07, 2023 28.87 28.87 28.56 28.67 349,117 -0.04(-0.14%)
Aug 04, 2023 28.80 28.98 28.67 28.71 296,178 +0.04(+0.14%)
Aug 03, 2023 28.58 28.79 28.58 28.67 258,283 +0.11(+0.38%)
Aug 02, 2023 28.78 28.79 28.50 28.56 541,849 -0.73(-2.48%)
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.