Skip to main content

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

30.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 31.55 31.58 31.18 31.21 604,788 -0.52(-1.63%)
Mar 30, 2022 31.79 31.98 31.64 31.73 507,533 -0.12(-0.39%)
Mar 29, 2022 31.84 31.91 31.66 31.85 842,045 +0.61(+1.96%)
Mar 28, 2022 31.09 31.24 30.93 31.24 549,647 +0.14(+0.46%)
Mar 25, 2022 31.08 31.11 30.89 31.10 503,493 -0.32(-1.02%)
Mar 24, 2022 31.34 31.44 31.16 31.42 606,802 +0.17(+0.55%)
Mar 23, 2022 31.26 31.62 31.09 31.25 2,370,447 -0.32(-1.03%)
Mar 22, 2022 31.43 31.67 31.39 31.57 847,732 +0.56(+1.81%)
Mar 21, 2022 31.05 31.14 30.78 31.01 645,701 -0.58(-1.84%)
Mar 18, 2022 30.85 31.61 30.76 31.59 978,030 +0.45(+1.44%)
Mar 17, 2022 31.05 31.17 30.72 31.14 603,156 -0.18(-0.58%)
Mar 16, 2022 30.27 31.34 30.19 31.32 988,796 +2.44(+8.45%)
Mar 15, 2022 28.40 28.94 28.30 28.88 908,633 +0.15(+0.53%)
Mar 14, 2022 29.08 29.32 28.63 28.73 1,255,837 -0.65(-2.21%)
Mar 11, 2022 30.22 30.23 29.36 29.38 800,647 -0.61(-2.03%)
Mar 10, 2022 30.11 29.84 29.99 873,594 -0.64(-2.09%)
Mar 09, 2022 30.15 30.69 30.15 30.63 2,050,486 +1.00(+3.38%)
Mar 08, 2022 29.63 30.03 29.35 29.62 1,377,260 +0.11(+0.39%)
Mar 07, 2022 30.27 30.27 29.47 29.51 1,151,080 -1.25(-4.06%)
Mar 04, 2022 30.94 31.05 30.62 30.76 1,277,489 -0.78(-2.48%)
Mar 03, 2022 31.96 32.02 31.50 31.54 632,998 -0.54(-1.69%)
Mar 02, 2022 32.02 32.21 31.73 32.08 1,095,766 +0.01(+0.03%)
Mar 01, 2022 32.41 32.59 31.90 32.08 776,892 -0.55(-1.69%)
Feb 28, 2022 32.34 32.67 32.21 32.63 1,381,552 -0.58(-1.75%)
Feb 25, 2022 32.78 33.21 32.75 33.21 499,088 +0.67(+2.05%)
Feb 24, 2022 31.42 32.57 31.18 32.54 1,677,356 -0.72(-2.18%)
Feb 23, 2022 33.93 33.93 33.21 33.27 551,279 -0.34(-1.02%)
Feb 22, 2022 33.62 33.92 33.42 33.61 1,065,010 -0.57(-1.67%)
Feb 18, 2022 34.18 0 -0.38(-1.10%)
Feb 17, 2022 34.80 34.90 34.51 34.56 845,276 -0.38(-1.09%)
Feb 16, 2022 34.63 35.09 34.63 34.95 1,069,468 +0.25(+0.71%)
Feb 15, 2022 34.42 34.74 34.38 34.70 831,157 +0.85(+2.51%)
Feb 14, 2022 33.93 33.99 33.63 33.85 705,584 -0.25(-0.73%)
Feb 11, 2022 34.62 34.77 33.99 34.10 885,991 -0.62(-1.79%)
Feb 10, 2022 34.64 35.15 34.63 34.72 693,775 -0.32(-0.93%)
Feb 09, 2022 34.77 35.05 34.76 35.04 457,130 +0.63(+1.83%)
Feb 08, 2022 34.06 34.44 34.00 34.41 554,059 +0.24(+0.70%)
Feb 07, 2022 34.10 34.33 34.06 34.17 729,357 -0.14(-0.42%)
Feb 04, 2022 34.08 34.44 33.99 34.32 523,770 +0.10(+0.31%)
Feb 03, 2022 34.14 34.21 684,881 -0.48(-1.37%)
Feb 02, 2022 34.88 34.88 34.46 34.69 756,857 -0.03(-0.08%)
Feb 01, 2022 34.64 34.72 34.32 34.72 867,231 +0.25(+0.72%)
Jan 31, 2022 33.73 34.51 34.47 1,224,756 +1.18(+3.55%)
Jan 28, 2022 33.11 33.28 32.78 33.29 775,234 +0.27(+0.81%)
Jan 27, 2022 33.46 33.49 33.02 33.02 2,680,477 -0.53(-1.59%)
Jan 26, 2022 34.20 34.23 33.42 33.55 1,456,052 -0.41(-1.21%)
Jan 25, 2022 33.86 34.14 33.65 33.96 709,165 -0.08(-0.22%)
Jan 24, 2022 34.02 34.10 33.24 34.04 1,008,142 -0.63(-1.82%)
Jan 21, 2022 35.10 35.14 34.60 34.67 523,987 -0.51(-1.44%)
Jan 20, 2022 35.60 35.79 35.16 35.17 2,435,860 +0.14(+0.41%)
Jan 19, 2022 35.16 35.23 35.01 35.03 1,010,187 +0.08(+0.22%)
Jan 18, 2022 35.01 35.13 34.90 34.95 571,364 -0.70(-1.95%)
Jan 14, 2022 35.65 0 +0.00(+0.00%)
Jan 13, 2022 36.12 36.12 35.63 35.65 702,788 -0.65(-1.79%)
Jan 12, 2022 36.18 36.33 36.05 36.30 768,486 +0.61(+1.71%)
Jan 11, 2022 35.15 35.74 35.11 35.69 1,871,410 +0.80(+2.30%)
Jan 10, 2022 34.89 34.98 34.60 34.89 605,821 -0.02(-0.05%)
Jan 07, 2022 34.80 34.98 34.62 34.91 1,501,570 +0.31(+0.91%)
Jan 06, 2022 34.57 34.78 34.41 34.59 1,620,516 +0.13(+0.39%)
Jan 05, 2022 35.00 35.19 34.46 34.46 752,517 -0.66(-1.87%)
Jan 04, 2022 35.27 35.28 35.03 35.12 514,723 -0.16(-0.46%)
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.