WisdomTree Emerging Markets Ex-China Fund (XC)
NYSEARCA: XC · Real-Time Price · USD
31.63
+0.41 (1.31%)
May 9, 2025, 9:34 AM - Market open
XC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 31.34 | 31.42 | 31.10 | 31.22 | 31.22 | -0.70% | 13,764 |
| May 7, 2025 | 31.40 | 31.46 | 31.29 | 31.44 | 31.44 | -0.47% | 6,620 |
| May 6, 2025 | 31.47 | 31.65 | 31.47 | 31.59 | 31.59 | -1.00% | 5,031 |
| May 5, 2025 | 31.98 | 32.05 | 31.89 | 31.91 | 31.91 | 1.24% | 20,272 |
| May 2, 2025 | 31.60 | 31.60 | 31.44 | 31.52 | 31.52 | 2.62% | 6,580 |
| May 1, 2025 | 31.55 | 31.55 | 30.71 | 30.71 | 30.71 | 0.07% | 20,616 |
| Apr 30, 2025 | 30.38 | 30.69 | 30.38 | 30.69 | 30.69 | 0.43% | 8,376 |
| Apr 29, 2025 | 30.46 | 30.62 | 30.43 | 30.56 | 30.56 | 0.80% | 10,438 |
| Apr 28, 2025 | 30.34 | 30.34 | 30.16 | 30.32 | 30.32 | 0.22% | 2,431 |
| Apr 25, 2025 | 29.97 | 30.25 | 29.91 | 30.25 | 30.25 | -0.17% | 56,340 |
| Apr 24, 2025 | 30.18 | 30.34 | 30.14 | 30.30 | 30.30 | 1.48% | 11,251 |
| Apr 23, 2025 | 30.15 | 30.15 | 29.86 | 29.86 | 29.86 | 0.88% | 57,263 |
| Apr 22, 2025 | 29.55 | 29.66 | 29.36 | 29.60 | 29.60 | 1.13% | 107,543 |
| Apr 21, 2025 | 29.48 | 29.48 | 29.14 | 29.27 | 29.27 | 0.10% | 235,498 |
| Apr 17, 2025 | 29.42 | 29.46 | 29.19 | 29.24 | 29.24 | 0.66% | 33,882 |
| Apr 16, 2025 | 29.17 | 29.30 | 28.96 | 29.05 | 29.05 | -0.82% | 32,126 |
| Apr 15, 2025 | 29.46 | 29.47 | 29.24 | 29.29 | 29.29 | 0.51% | 4,405 |
| Apr 14, 2025 | 29.20 | 29.26 | 29.00 | 29.14 | 29.14 | 0.76% | 18,495 |
| Apr 11, 2025 | 28.71 | 28.97 | 28.69 | 28.92 | 28.92 | 2.63% | 7,673 |
| Apr 10, 2025 | 28.21 | 28.37 | 27.76 | 28.18 | 28.18 | -1.67% | 16,831 |
| Apr 9, 2025 | 26.60 | 28.74 | 26.58 | 28.66 | 28.66 | 6.85% | 15,428 |
| Apr 8, 2025 | 27.63 | 27.77 | 26.71 | 26.82 | 26.82 | -1.15% | 27,464 |
| Apr 7, 2025 | 26.73 | 27.58 | 26.68 | 27.14 | 27.14 | -1.72% | 49,800 |
| Apr 4, 2025 | 29.12 | 29.12 | 27.49 | 27.61 | 27.61 | -5.56% | 29,752 |
| Apr 3, 2025 | 29.49 | 29.53 | 29.24 | 29.24 | 29.24 | -2.61% | 9,626 |
| Apr 2, 2025 | 29.66 | 30.02 | 29.66 | 30.02 | 30.02 | 0.72% | 2,170 |
| Apr 1, 2025 | 29.64 | 29.84 | 29.51 | 29.80 | 29.80 | 0.31% | 21,384 |
| Mar 31, 2025 | 29.44 | 29.71 | 29.38 | 29.71 | 29.71 | -0.37% | 6,241 |
| Mar 28, 2025 | 30.17 | 30.17 | 29.73 | 29.82 | 29.82 | -1.69% | 12,194 |
| Mar 27, 2025 | 30.26 | 30.40 | 30.26 | 30.34 | 30.34 | 0.21% | 4,224 |
| Mar 26, 2025 | 30.45 | 30.55 | 30.26 | 30.27 | 30.27 | -1.24% | 68,205 |
| Mar 25, 2025 | 30.62 | 30.68 | 30.55 | 30.65 | 30.62 | 0.03% | 10,853 |
| Mar 24, 2025 | 30.52 | 30.69 | 30.52 | 30.64 | 30.60 | 0.70% | 3,664 |
| Mar 21, 2025 | 30.33 | 30.44 | 30.33 | 30.43 | 30.39 | 0.15% | 3,275 |
| Mar 20, 2025 | 30.21 | 30.40 | 30.21 | 30.38 | 30.35 | -0.08% | 4,887 |
| Mar 19, 2025 | 30.24 | 30.51 | 30.20 | 30.40 | 30.37 | 0.49% | 9,131 |
| Mar 18, 2025 | 30.19 | 30.31 | 30.19 | 30.25 | 30.22 | -0.69% | 5,667 |
| Mar 17, 2025 | 30.34 | 30.54 | 30.27 | 30.46 | 30.43 | 1.29% | 3,407 |
| Mar 14, 2025 | 29.92 | 30.10 | 29.92 | 30.08 | 30.04 | 1.34% | 74,549 |
| Mar 13, 2025 | 29.73 | 29.75 | 29.58 | 29.68 | 29.64 | -1.01% | 3,894 |
| Mar 12, 2025 | 29.96 | 30.05 | 29.89 | 29.98 | 29.95 | 0.94% | 5,289 |
| Mar 11, 2025 | 29.60 | 29.83 | 29.48 | 29.70 | 29.67 | 0.54% | 10,776 |
| Mar 10, 2025 | 29.72 | 29.72 | 29.39 | 29.54 | 29.51 | -2.28% | 5,090 |
| Mar 7, 2025 | 30.12 | 30.23 | 30.00 | 30.23 | 30.20 | 0.62% | 10,578 |
| Mar 6, 2025 | 30.26 | 30.26 | 30.01 | 30.05 | 30.01 | -0.87% | 12,687 |
| Mar 5, 2025 | 30.06 | 30.37 | 30.06 | 30.31 | 30.28 | 2.33% | 16,764 |
| Mar 4, 2025 | 29.50 | 29.92 | 29.40 | 29.62 | 29.59 | 0.58% | 16,919 |
| Mar 3, 2025 | 29.92 | 29.92 | 29.45 | 29.45 | 29.42 | -0.84% | 5,177 |
| Feb 28, 2025 | 29.59 | 29.70 | 29.44 | 29.70 | 29.67 | -0.80% | 11,698 |
| Feb 27, 2025 | 30.43 | 30.50 | 29.94 | 29.94 | 29.91 | -2.70% | 7,647 |