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

30.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.05 32.05 31.75 31.93 294,560 -0.71(-2.19%)
Aug 28, 2020 32.46 32.64 32.39 32.64 190,453 +0.38(+1.16%)
Aug 27, 2020 32.58 32.58 32.11 32.27 1,483,913 -0.18(-0.55%)
Aug 26, 2020 32.31 32.46 32.26 32.44 202,766 +0.17(+0.52%)
Aug 25, 2020 32.01 32.29 31.96 32.28 181,827 +0.36(+1.12%)
Aug 24, 2020 32.01 32.07 31.81 31.92 198,804 +0.41(+1.31%)
Aug 21, 2020 31.21 31.51 31.13 31.51 239,530 +0.29(+0.93%)
Aug 20, 2020 30.87 31.23 30.75 31.21 163,277 -0.13(-0.42%)
Aug 19, 2020 31.61 31.61 31.32 31.35 222,463 -0.32(-1.01%)
Aug 18, 2020 31.68 31.75 31.50 31.67 179,334 +0.07(+0.21%)
Aug 17, 2020 31.49 31.61 31.39 31.60 226,645 +0.36(+1.14%)
Aug 14, 2020 31.26 31.29 31.17 31.24 330,338 -0.06(-0.18%)
Aug 13, 2020 31.42 31.46 31.22 31.30 195,334 -0.21(-0.66%)
Aug 12, 2020 31.36 31.56 31.28 31.51 657,450 +0.39(+1.27%)
Aug 11, 2020 31.39 31.41 31.09 31.11 1,476,765 -0.08(-0.24%)
Aug 10, 2020 31.21 31.28 30.98 31.19 151,170 -0.01(-0.03%)
Aug 07, 2020 31.35 31.40 31.05 31.20 319,480 -0.74(-2.32%)
Aug 06, 2020 31.71 31.94 31.63 31.94 300,314 +0.10(+0.32%)
Aug 05, 2020 31.80 31.94 31.74 31.83 357,308 +0.36(+1.13%)
Aug 04, 2020 31.20 31.48 31.20 31.48 210,048 +0.40(+1.30%)
Aug 03, 2020 30.99 31.13 30.95 31.07 590,041 +0.22(+0.70%)
Jul 31, 2020 31.05 31.14 30.60 30.86 424,766 -0.15(-0.48%)
Jul 30, 2020 30.95 31.05 30.69 31.01 122,088 -0.29(-0.92%)
Jul 29, 2020 31.08 31.36 31.08 31.29 350,935 +0.50(+1.63%)
Jul 28, 2020 31.00 31.03 30.78 30.79 211,639 -0.21(-0.67%)
Jul 27, 2020 30.75 31.02 30.63 31.00 184,156 +0.45(+1.48%)
Jul 24, 2020 30.28 30.55 30.16 30.55 275,938 -0.01(-0.03%)
Jul 23, 2020 30.89 30.99 30.48 30.56 220,737 -0.25(-0.82%)
Jul 22, 2020 30.90 30.90 30.64 30.81 363,564 -0.19(-0.61%)
Jul 21, 2020 31.16 31.24 31.00 31.00 166,183 +0.34(+1.10%)
Jul 20, 2020 30.34 30.67 30.31 30.66 221,505 +0.49(+1.62%)
Jul 17, 2020 30.22 30.22 30.05 30.17 429,131 +0.26(+0.88%)
Jul 16, 2020 29.76 29.96 29.68 29.91 299,950 -0.50(-1.64%)
Jul 15, 2020 30.45 30.56 30.22 30.41 502,513 +0.14(+0.47%)
Jul 14, 2020 29.89 30.29 29.75 30.27 184,250 +0.10(+0.34%)
Jul 13, 2020 30.67 30.88 30.14 30.16 362,544 -0.31(-1.02%)
Jul 10, 2020 30.45 30.49 30.26 30.47 233,462 -0.15(-0.49%)
Jul 09, 2020 30.92 30.95 30.38 30.62 522,590 +0.04(+0.12%)
Jul 08, 2020 30.25 30.58 30.20 30.58 512,004 +0.85(+2.88%)
Jul 07, 2020 29.87 30.03 29.72 29.73 545,988 -0.46(-1.52%)
Jul 06, 2020 29.96 30.19 29.96 30.19 966,572 +1.16(+3.98%)
Jul 02, 2020 29.07 29.19 28.97 29.04 223,880 +0.61(+2.15%)
Jul 01, 2020 28.26 28.50 28.26 28.42 423,499 +0.33(+1.17%)
Jun 30, 2020 28.11 28.21 27.98 28.10 243,462 -0.08(-0.27%)
Jun 29, 2020 28.04 28.17 27.88 28.17 288,306 +0.15(+0.54%)
Jun 26, 2020 28.25 28.25 27.94 28.02 91,660 -0.33(-1.16%)
Jun 25, 2020 28.16 28.37 28.08 28.35 410,092 +0.08(+0.30%)
Jun 24, 2020 28.57 28.58 28.07 28.26 244,417 -0.37(-1.28%)
Jun 23, 2020 28.71 28.75 28.59 28.63 185,090 +0.38(+1.33%)
Jun 22, 2020 28.10 28.30 28.06 28.26 192,909 +0.37(+1.31%)
Jun 19, 2020 28.28 28.28 27.77 27.89 119,909 +0.04(+0.13%)
Jun 18, 2020 27.81 27.94 27.75 27.85 160,015 +0.05(+0.17%)
Jun 17, 2020 27.79 27.91 27.73 27.81 197,182 +0.22(+0.82%)
Jun 16, 2020 27.96 28.00 27.41 27.58 430,826 +0.31(+1.13%)
Jun 15, 2020 26.82 27.42 26.74 27.27 410,050 -0.23(-0.85%)
Jun 12, 2020 27.57 27.72 27.15 27.51 253,166 +0.58(+2.16%)
Jun 11, 2020 27.42 27.56 26.88 26.93 1,887,198 -1.29(-4.58%)
Jun 10, 2020 28.11 28.34 28.04 28.22 241,497 +0.27(+0.97%)
Jun 09, 2020 27.82 28.05 27.71 27.95 433,544 -0.27(-0.96%)
Jun 08, 2020 27.97 28.22 27.78 28.22 288,021 +0.15(+0.53%)
Jun 05, 2020 28.05 28.16 27.95 28.07 188,994 +0.70(+2.57%)
Jun 04, 2020 27.45 27.59 27.21 27.37 744,796 -0.37(-1.32%)
Jun 03, 2020 27.52 27.79 27.42 27.73 523,032 +0.65(+2.39%)
Jun 02, 2020 26.82 27.08 26.73 27.08 155,674 +0.64(+2.41%)
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.