Skip to main content

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

29.00 -0.06 (-0.21%)
Streaming Delayed Price Updated: 3:29 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 28.85 29.13 28.85 29.06 509,265 +0.37(+1.29%)
Feb 29, 2024 28.80 28.80 28.62 28.69 345,364 +0.09(+0.31%)
Feb 28, 2024 28.65 28.68 28.56 28.60 358,285 -0.35(-1.21%)
Feb 27, 2024 28.91 29.00 28.91 28.95 633,780 +0.10(+0.35%)
Feb 26, 2024 28.81 28.90 28.81 28.85 217,823 -0.11(-0.38%)
Feb 23, 2024 29.01 29.02 28.89 28.96 124,081 -0.03(-0.10%)
Feb 22, 2024 28.95 29.00 28.80 28.99 203,989 +0.31(+1.08%)
Feb 21, 2024 28.69 28.76 28.58 28.68 657,545 -0.02(-0.07%)
Feb 20, 2024 28.74 28.79 28.63 28.70 144,927 +0.06(+0.21%)
Feb 16, 2024 28.60 28.74 28.56 28.64 254,140 +0.09(+0.32%)
Feb 15, 2024 28.48 28.56 28.43 28.55 255,893 +0.16(+0.56%)
Feb 14, 2024 28.32 28.41 28.26 28.39 173,776 +0.42(+1.50%)
Feb 13, 2024 28.15 28.22 27.85 27.97 388,228 -0.55(-1.93%)
Feb 12, 2024 28.34 28.65 28.34 28.52 266,772 +0.17(+0.60%)
Feb 09, 2024 28.32 28.38 28.12 28.35 228,314 +0.18(+0.64%)
Feb 08, 2024 28.27 28.30 28.12 28.17 4,769,497 -0.19(-0.67%)
Feb 07, 2024 28.21 28.37 28.21 28.36 509,630 +0.09(+0.32%)
Feb 06, 2024 28.10 28.29 28.03 28.27 418,220 +0.60(+2.17%)
Feb 05, 2024 27.58 27.73 27.52 27.67 538,156 +0.07(+0.25%)
Feb 02, 2024 27.58 27.62 27.48 27.60 338,835 -0.12(-0.43%)
Feb 01, 2024 27.59 27.73 27.57 27.72 967,094 +0.36(+1.32%)
Jan 31, 2024 27.46 27.66 27.34 27.36 384,992 -0.18(-0.65%)
Jan 30, 2024 27.50 27.55 27.43 27.54 253,535 -0.23(-0.83%)
Jan 29, 2024 27.79 27.80 27.62 27.77 505,147 +0.03(+0.11%)
Jan 26, 2024 27.75 27.82 27.67 27.74 353,488 +0.01(+0.04%)
Jan 25, 2024 27.80 27.84 27.65 27.73 1,221,111 -0.08(-0.29%)
Jan 24, 2024 27.96 28.00 27.78 27.81 432,884 +0.26(+0.94%)
Jan 23, 2024 27.45 27.57 27.42 27.55 1,230,358 +0.14(+0.51%)
Jan 22, 2024 27.31 27.48 27.31 27.41 596,916 -0.17(-0.62%)
Jan 19, 2024 27.39 27.60 27.27 27.58 289,726 +0.29(+1.06%)
Jan 18, 2024 27.29 27.30 27.17 27.29 454,999 +0.25(+0.92%)
Jan 17, 2024 26.88 27.07 26.88 27.04 1,394,848 -0.39(-1.42%)
Jan 16, 2024 27.67 27.67 27.40 27.43 427,362 -0.63(-2.25%)
Jan 12, 2024 28.12 28.27 28.04 28.06 220,151 +0.09(+0.32%)
Jan 11, 2024 27.99 28.06 27.77 27.97 1,304,626 +0.09(+0.32%)
Jan 10, 2024 27.92 27.93 27.84 27.88 163,095 +0.00(+0.00%)
Jan 09, 2024 27.89 27.97 27.89 27.88 237,531 -0.43(-1.52%)
Jan 08, 2024 28.05 28.32 27.98 28.31 329,554 +0.14(+0.50%)
Jan 05, 2024 28.17 28.34 28.12 28.17 284,887 +0.02(+0.07%)
Jan 04, 2024 28.13 28.28 28.13 28.15 240,797 -0.07(-0.25%)
Jan 03, 2024 28.17 28.32 28.10 28.22 439,815 -0.23(-0.81%)
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.