WisdomTree Emerging Markets Ex-China Fund (XC)
NYSEARCA: XC · Real-Time Price · USD
29.82
-0.51 (-1.69%)
Mar 28, 2025, 3:27 PM EDT - Market open
XC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 30.70 | 30.92 | 30.70 | 30.77 | 30.73 | 0.45% | 15,598 |
| Feb 25, 2025 | 30.72 | 30.72 | 30.50 | 30.63 | 30.60 | -0.48% | 5,359 |
| Feb 24, 2025 | 30.91 | 30.92 | 30.77 | 30.78 | 30.75 | -0.59% | 8,845 |
| Feb 21, 2025 | 31.32 | 31.32 | 30.93 | 30.96 | 30.93 | -0.90% | 7,763 |
| Feb 20, 2025 | 31.18 | 31.25 | 31.13 | 31.25 | 31.21 | 0.32% | 4,771 |
| Feb 19, 2025 | 31.11 | 31.15 | 31.05 | 31.15 | 31.11 | - | 2,169 |
| Feb 18, 2025 | 31.15 | 31.19 | 31.06 | 31.15 | 31.11 | 0.31% | 14,170 |
| Feb 14, 2025 | 31.00 | 31.07 | 30.98 | 31.05 | 31.01 | -0.43% | 4,031 |
| Feb 13, 2025 | 30.89 | 31.25 | 30.89 | 31.18 | 31.15 | 0.79% | 4,683 |
| Feb 12, 2025 | 30.82 | 31.00 | 30.80 | 30.94 | 30.90 | -0.22% | 4,748 |
| Feb 11, 2025 | 30.96 | 31.06 | 30.93 | 31.01 | 30.97 | -0.30% | 22,497 |
| Feb 10, 2025 | 31.04 | 31.10 | 31.04 | 31.10 | 31.06 | 0.77% | 2,824 |
| Feb 7, 2025 | 31.22 | 31.22 | 30.86 | 30.86 | 30.82 | -0.81% | 8,987 |
| Feb 6, 2025 | 31.11 | 31.11 | 31.04 | 31.11 | 31.08 | -0.37% | 5,176 |
| Feb 5, 2025 | 31.12 | 31.26 | 31.08 | 31.23 | 31.19 | 0.49% | 3,448 |
| Feb 4, 2025 | 30.93 | 31.14 | 30.86 | 31.07 | 31.04 | 1.54% | 20,543 |
| Feb 3, 2025 | 30.29 | 30.72 | 30.22 | 30.60 | 30.57 | -1.04% | 15,139 |
| Jan 31, 2025 | 31.06 | 31.20 | 30.92 | 30.93 | 30.89 | 0.08% | 23,754 |
| Jan 30, 2025 | 31.00 | 31.08 | 30.90 | 30.90 | 30.86 | 0.72% | 4,142 |
| Jan 29, 2025 | 30.79 | 30.80 | 30.65 | 30.68 | 30.64 | 0.36% | 6,302 |
| Jan 28, 2025 | 30.51 | 30.57 | 30.32 | 30.57 | 30.53 | 0.60% | 2,623 |
| Jan 27, 2025 | 30.53 | 30.53 | 30.37 | 30.39 | 30.35 | -3.15% | 4,478 |
| Jan 24, 2025 | 31.45 | 31.52 | 31.36 | 31.38 | 31.34 | -0.25% | 4,328 |
| Jan 23, 2025 | 31.43 | 31.55 | 31.43 | 31.46 | 31.42 | 0.32% | 7,880 |
| Jan 22, 2025 | 31.34 | 31.46 | 31.34 | 31.36 | 31.32 | 0.29% | 2,136 |
| Jan 21, 2025 | 31.22 | 31.32 | 31.15 | 31.27 | 31.23 | 1.03% | 2,768 |
| Jan 17, 2025 | 30.99 | 31.14 | 30.95 | 30.95 | 30.91 | 0.38% | 3,667 |
| Jan 16, 2025 | 31.09 | 31.09 | 30.83 | 30.83 | 30.79 | -0.08% | 8,823 |