WisdomTree Emerging Markets Efficient Core Fund (NTSE)

NTSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	43.46	43.47	43.37	43.32	-	0.14%	3,624
Apr 15, 2026	43.18	43.32	43.10	43.26	43.26	-0.45%	13,312
Apr 14, 2026	43.04	43.46	43.01	43.46	43.46	1.88%	1,249
Apr 13, 2026	42.08	42.68	42.08	42.66	42.66	0.96%	1,633
Apr 10, 2026	42.33	42.40	42.23	42.25	42.25	0.21%	3,013
Apr 9, 2026	42.15	42.18	42.03	42.16	42.16	-0.07%	1,476
Apr 8, 2026	42.34	42.46	42.16	42.19	42.19	6.18%	36,728
Apr 7, 2026	39.59	39.83	39.59	39.74	39.74	-0.20%	1,674
Apr 6, 2026	39.75	39.93	39.70	39.82	39.82	0.79%	37,623
Apr 2, 2026	38.72	39.51	38.72	39.51	39.51	-0.88%	1,798
Apr 1, 2026	39.99	40.30	39.78	39.86	39.86	0.27%	6,322
Mar 31, 2026	38.52	39.75	38.52	39.75	39.75	3.94%	18,508
Mar 30, 2026	38.56	38.74	38.15	38.24	38.24	-0.72%	11,123
Mar 27, 2026	38.76	38.92	38.50	38.52	38.52	-0.77%	9,737
Mar 26, 2026	38.82	38.82	38.82	38.82	38.82	-3.70%	326
Mar 25, 2026	40.31	40.31	40.31	40.31	40.22	1.25%	350
Mar 24, 2026	39.50	40.01	39.49	39.81	39.72	-1.41%	2,216
Mar 23, 2026	40.08	40.57	40.08	40.38	40.29	3.07%	9,783
Mar 20, 2026	39.54	39.54	39.18	39.18	39.09	-3.60%	1,773
Mar 19, 2026	40.16	40.67	40.16	40.64	40.55	0.09%	1,906
Mar 18, 2026	41.12	41.23	40.60	40.60	40.51	-2.17%	8,949
Mar 17, 2026	41.58	41.58	41.51	41.51	41.41	0.75%	1,172
Mar 16, 2026	41.23	41.23	41.09	41.20	41.11	3.19%	2,362
Mar 13, 2026	40.60	40.60	39.88	39.92	39.84	-0.42%	2,171
Mar 12, 2026	40.87	40.87	40.09	40.09	40.00	-3.33%	7,067
Mar 11, 2026	41.31	41.62	41.14	41.48	41.38	0.16%	11,803
Mar 10, 2026	41.42	41.95	41.41	41.41	41.32	0.32%	6,435
Mar 9, 2026	40.19	41.28	39.87	41.28	41.18	2.15%	8,624
Mar 6, 2026	40.29	40.75	40.25	40.41	40.32	-1.25%	7,275
Mar 5, 2026	41.02	41.02	40.21	40.92	40.83	-2.00%	52,704
Mar 4, 2026	41.50	42.01	41.28	41.76	41.66	0.62%	11,174
Mar 3, 2026	41.24	41.66	40.63	41.50	41.41	-4.85%	3,735
Mar 2, 2026	43.24	43.68	43.24	43.62	43.52	-1.77%	8,578
Feb 27, 2026	44.17	44.46	44.14	44.40	44.30	-0.01%	4,914
Feb 26, 2026	44.70	44.70	44.12	44.41	44.31	-0.58%	3,100
Feb 25, 2026	44.35	44.67	44.35	44.67	44.57	1.36%	2,629
Feb 24, 2026	43.77	44.21	43.71	44.07	43.97	1.84%	4,744
Feb 23, 2026	43.55	43.67	43.25	43.28	43.18	-1.13%	4,838
Feb 20, 2026	42.82	43.77	42.82	43.77	43.67	2.10%	8,322
Feb 19, 2026	42.69	42.87	42.69	42.87	42.77	0.08%	3,486
Feb 18, 2026	42.86	43.07	42.77	42.83	42.74	0.04%	4,737
Feb 17, 2026	42.89	42.91	42.51	42.82	42.72	-0.46%	7,015
Feb 13, 2026	42.45	43.09	42.45	43.01	42.92	0.56%	2,667
Feb 12, 2026	43.33	43.33	42.67	42.77	42.68	-0.64%	5,395
Feb 11, 2026	42.66	43.05	42.66	43.05	42.95	1.57%	9,715
Feb 10, 2026	42.35	42.45	42.24	42.38	42.29	0.44%	4,525
Feb 9, 2026	41.69	42.22	41.69	42.20	42.10	0.90%	2,873
Feb 6, 2026	41.47	41.86	41.45	41.82	41.73	2.83%	10,511
Feb 5, 2026	40.64	40.91	40.53	40.67	40.58	-0.32%	6,252
Feb 4, 2026	41.43	41.43	40.59	40.80	40.71	-1.32%	10,333

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.