Skip to main content

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

27.64 +0.14 (+0.51%)
Streaming Delayed Price Updated: 11:21 AM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 27.41 27.53 27.37 27.50 287,337 -0.12(-0.43%)
Dec 04, 2023 27.71 27.75 27.57 27.62 385,806 -0.31(-1.11%)
Dec 01, 2023 27.63 27.95 27.59 27.93 156,156 +0.14(+0.50%)
Nov 30, 2023 27.76 27.81 27.61 27.79 224,598 +0.04(+0.14%)
Nov 29, 2023 27.83 27.91 27.73 27.75 210,756 -0.13(-0.47%)
Nov 28, 2023 27.75 27.93 27.74 27.88 355,817 +0.28(+1.01%)
Nov 27, 2023 27.61 27.65 27.55 27.60 159,162 -0.09(-0.33%)
Nov 24, 2023 27.64 27.73 27.64 27.69 149,926 +0.00(+0.00%)
Nov 22, 2023 27.72 27.80 27.63 27.69 213,789 -0.09(-0.32%)
Nov 21, 2023 27.83 27.94 27.73 27.78 234,524 -0.16(-0.57%)
Nov 20, 2023 27.73 27.98 27.70 27.94 243,612 +0.32(+1.16%)
Nov 17, 2023 27.57 27.68 27.56 27.62 212,239 +0.02(+0.07%)
Nov 16, 2023 27.48 27.68 27.47 27.60 800,958 -0.18(-0.65%)
Nov 15, 2023 27.78 27.94 27.75 27.78 213,877 +0.11(+0.40%)
Nov 14, 2023 27.32 27.67 27.32 27.67 258,075 +0.70(+2.60%)
Nov 13, 2023 26.89 27.04 26.82 26.97 311,135 -0.02(-0.07%)
Nov 10, 2023 26.81 27.01 26.75 26.99 219,574 +0.22(+0.82%)
Nov 09, 2023 27.00 27.10 26.75 26.77 399,503 -0.28(-1.04%)
Nov 08, 2023 27.07 27.15 26.98 27.05 177,651 -0.14(-0.51%)
Nov 07, 2023 27.07 27.22 26.98 27.19 718,140 -0.07(-0.26%)
Nov 06, 2023 27.36 27.37 27.20 27.26 318,117 +0.25(+0.93%)
Nov 03, 2023 26.76 27.06 26.76 27.01 277,084 +0.52(+1.96%)
Nov 02, 2023 26.36 26.53 26.34 26.49 468,302 +0.46(+1.77%)
Nov 01, 2023 25.76 26.06 25.73 26.03 707,166 +0.23(+0.89%)
Oct 31, 2023 25.75 25.81 25.61 25.80 471,733 -0.16(-0.62%)
Oct 30, 2023 26.01 26.10 25.86 25.96 528,193 +0.34(+1.33%)
Oct 27, 2023 25.79 25.89 25.59 25.62 417,261 +0.02(+0.08%)
Oct 26, 2023 25.53 25.69 25.52 25.60 408,869 -0.16(-0.62%)
Oct 25, 2023 25.87 25.95 25.72 25.76 311,022 -0.43(-1.64%)
Oct 24, 2023 25.93 26.22 25.93 26.19 213,342 +0.37(+1.43%)
Oct 23, 2023 25.62 25.92 25.54 25.82 174,902 -0.02(-0.08%)
Oct 20, 2023 25.93 26.08 25.84 25.84 362,255 -0.28(-1.07%)
Oct 19, 2023 26.20 26.35 26.12 26.12 803,049 -0.12(-0.46%)
Oct 18, 2023 26.29 26.42 26.21 26.24 290,602 -0.42(-1.58%)
Oct 17, 2023 26.51 26.80 26.51 26.66 353,246 -0.12(-0.45%)
Oct 16, 2023 26.60 26.85 26.58 26.78 271,029 +0.13(+0.49%)
Oct 13, 2023 26.68 26.83 26.58 26.65 280,585 -0.05(-0.19%)
Oct 12, 2023 27.10 27.10 26.63 26.70 325,900 -0.38(-1.40%)
Oct 11, 2023 27.09 27.20 26.95 27.08 141,677 +0.18(+0.67%)
Oct 10, 2023 26.62 26.92 26.49 26.90 137,434 +0.39(+1.47%)
Oct 09, 2023 26.26 26.51 26.22 26.51 201,499 -0.10(-0.38%)
Oct 06, 2023 26.19 26.68 26.14 26.61 218,950 +0.39(+1.49%)
Oct 05, 2023 26.18 26.25 26.04 26.22 315,628 +0.06(+0.23%)
Oct 04, 2023 26.14 26.21 26.05 26.16 194,270 -0.03(-0.11%)
Oct 03, 2023 26.30 26.42 26.17 26.19 198,720 -0.38(-1.43%)
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.