Wisdomtree EM Ex-State Owned Enterprises Fund (NY: XSOE )

37.75 USD +0.06 (+0.16%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 37.63 37.83 37.51 37.75 592,282 +0.06(+0.16%)
Dec 01, 2020 37.61 37.83 37.46 37.69 956,421 +0.66(+1.78%)
Nov 30, 2020 37.42 37.47 37.00 37.03 440,978 -0.89(-2.35%)
Nov 27, 2020 37.88 37.99 37.83 37.92 470,100 +0.37(+0.99%)
Nov 25, 2020 37.38 37.55 37.32 37.55 587,100 -0.32(-0.84%)
Nov 24, 2020 37.70 37.88 37.45 37.87 853,600 +0.47(+1.26%)
Nov 23, 2020 37.70 37.70 37.30 37.40 631,147 +0.08(+0.21%)
Nov 20, 2020 37.19 37.40 37.15 37.32 632,200 +0.27(+0.73%)
Nov 19, 2020 36.77 37.10 36.70 37.05 2,280,940 +0.08(+0.22%)
Nov 18, 2020 37.17 37.19 36.96 36.97 486,644 -0.10(-0.27%)
Nov 17, 2020 36.98 37.15 36.85 37.07 656,049 -0.17(-0.46%)
Nov 16, 2020 37.06 37.32 37.06 37.24 1,148,854 +0.41(+1.11%)
Nov 13, 2020 36.77 36.83 36.53 36.83 589,100 +0.66(+1.82%)
Nov 12, 2020 36.54 36.68 36.09 36.17 982,727 -0.19(-0.52%)
Nov 11, 2020 36.04 36.41 35.95 36.36 892,965 +0.12(+0.33%)
Nov 10, 2020 36.54 36.58 36.06 36.24 2,179,594 -0.74(-2.00%)
Nov 09, 2020 37.91 37.91 36.93 36.98 485,006 +0.12(+0.33%)
Nov 06, 2020 36.66 36.96 36.51 36.86 299,900 +0.15(+0.41%)
Nov 05, 2020 36.64 36.79 36.34 36.71 2,810,780 +0.69(+1.92%)
Nov 04, 2020 35.44 36.16 35.33 36.02 1,662,714 +1.14(+3.27%)
Nov 03, 2020 34.90 35.02 34.65 34.88 459,960 +0.00(+0.00%)
Nov 02, 2020 34.80 34.88 34.59 34.88 386,176 +0.44(+1.28%)
Oct 30, 2020 34.64 34.66 34.25 34.44 779,300 -0.45(-1.29%)
Oct 29, 2020 34.69 35.00 34.56 34.89 464,928 +0.43(+1.25%)
Oct 28, 2020 34.79 34.82 34.44 34.46 716,951 -0.84(-2.38%)
Oct 27, 2020 35.14 35.37 35.09 35.30 565,413 +0.31(+0.89%)
Oct 26, 2020 35.03 35.21 34.69 34.99 683,600 -0.39(-1.10%)
Oct 23, 2020 35.27 35.39 35.05 35.38 438,100 +0.12(+0.34%)
Oct 22, 2020 35.41 35.43 35.08 35.26 1,745,795 -0.11(-0.31%)
Oct 21, 2020 35.39 35.59 35.33 35.37 730,413 +0.03(+0.08%)
Oct 20, 2020 35.18 35.52 35.16 35.34 975,478 +0.42(+1.20%)
Oct 19, 2020 35.15 35.28 34.85 34.92 665,332 -0.11(-0.31%)
Oct 16, 2020 35.04 35.15 34.95 35.03 365,600 +0.14(+0.40%)
Oct 15, 2020 34.63 34.95 34.60 34.89 308,333 -0.37(-1.05%)
Oct 14, 2020 35.48 35.57 35.22 35.26 340,674 -0.14(-0.40%)
Oct 13, 2020 35.38 35.46 35.21 35.40 1,006,993 -0.10(-0.28%)
Oct 12, 2020 35.32 35.58 35.26 35.50 1,414,693 +0.34(+0.97%)
Oct 09, 2020 34.97 35.22 34.92 35.16 1,503,500 +0.36(+1.03%)
Oct 08, 2020 34.72 34.88 34.62 34.80 2,130,721 +0.21(+0.61%)
Oct 07, 2020 34.53 34.67 34.43 34.59 3,230,862 +0.44(+1.29%)
Oct 06, 2020 34.25 34.46 34.05 34.15 1,242,181 +0.02(+0.06%)
Oct 05, 2020 33.90 34.13 33.87 34.13 353,599 +0.46(+1.37%)
Oct 02, 2020 33.51 33.94 33.51 33.67 445,100 -0.37(-1.09%)
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.