WisdomTree Emerging Markets Ex-China Fund (XC)
NYSEARCA: XC · Real-Time Price · USD
32.23
-0.26 (-0.81%)
May 30, 2025, 4:00 PM - Market closed
XC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 32.15 | 32.24 | 32.07 | 32.23 | 32.23 | -0.83% | 6,621 |
| May 29, 2025 | 32.64 | 32.64 | 32.40 | 32.50 | 32.50 | 0.42% | 3,024 |
| May 28, 2025 | 32.47 | 32.48 | 32.36 | 32.36 | 32.36 | -0.12% | 5,114 |
| May 27, 2025 | 32.48 | 32.52 | 32.38 | 32.40 | 32.40 | 0.12% | 4,415 |
| May 23, 2025 | 32.23 | 32.43 | 32.23 | 32.36 | 32.36 | 0.19% | 3,411 |
| May 22, 2025 | 32.24 | 32.36 | 32.22 | 32.30 | 32.30 | -0.19% | 3,921 |
| May 21, 2025 | 32.52 | 32.55 | 32.30 | 32.36 | 32.36 | 0.28% | 2,197 |
| May 20, 2025 | 32.33 | 32.33 | 32.17 | 32.27 | 32.27 | -0.55% | 11,520 |
| May 19, 2025 | 32.40 | 32.55 | 32.40 | 32.45 | 32.45 | -0.31% | 87,439 |
| May 16, 2025 | 32.64 | 32.64 | 32.44 | 32.55 | 32.55 | -0.37% | 10,006 |
| May 15, 2025 | 32.48 | 32.67 | 32.45 | 32.67 | 32.67 | 0.95% | 6,697 |
| May 14, 2025 | 32.47 | 32.50 | 32.31 | 32.36 | 32.36 | 0.01% | 4,789 |
| May 13, 2025 | 32.07 | 32.36 | 32.03 | 32.36 | 32.36 | 0.97% | 4,943 |
| May 12, 2025 | 32.09 | 32.14 | 32.03 | 32.05 | 32.05 | 1.91% | 4,285 |
| May 9, 2025 | 31.63 | 31.64 | 31.45 | 31.45 | 31.45 | 0.73% | 7,788 |
| 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 |