WisdomTree True Emerging Markets Fund (XC)
NYSEARCA: XC · Real-Time Price · USD
34.71
+0.55 (1.61%)
At close: Aug 22, 2025, 4:00 PM
34.71
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:10 PM EDT
XC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 34.28 | 34.42 | 34.28 | 34.38 | - | 0.66% | 639 |
| Aug 21, 2025 | 34.48 | 34.48 | 33.99 | 34.16 | 34.16 | -0.82% | 143,260 |
| Aug 20, 2025 | 34.42 | 34.45 | 34.16 | 34.44 | 34.44 | 0.44% | 161,749 |
| Aug 19, 2025 | 34.48 | 34.48 | 34.28 | 34.29 | 34.29 | -0.37% | 4,487 |
| Aug 18, 2025 | 34.39 | 34.44 | 34.38 | 34.42 | 34.42 | 0.54% | 10,311 |
| Aug 15, 2025 | 34.34 | 34.34 | 34.20 | 34.23 | 34.23 | 0.10% | 2,143 |
| Aug 14, 2025 | 34.25 | 34.27 | 34.14 | 34.20 | 34.20 | -0.62% | 2,515 |
| Aug 13, 2025 | 34.33 | 34.51 | 34.33 | 34.41 | 34.41 | 0.17% | 5,657 |
| Aug 12, 2025 | 34.17 | 34.35 | 34.17 | 34.35 | 34.35 | 1.18% | 4,924 |
| Aug 11, 2025 | 34.07 | 34.07 | 33.93 | 33.95 | 33.95 | -0.32% | 2,531 |
| Aug 8, 2025 | 34.07 | 34.10 | 34.00 | 34.06 | 34.06 | -0.23% | 2,757 |
| Aug 7, 2025 | 34.17 | 34.17 | 34.01 | 34.14 | 34.14 | 0.60% | 2,073 |
| Aug 6, 2025 | 33.96 | 33.97 | 33.84 | 33.94 | 33.94 | 0.40% | 6,074 |
| Aug 5, 2025 | 33.82 | 33.89 | 33.75 | 33.80 | 33.80 | 0.09% | 6,736 |
| Aug 4, 2025 | 34.07 | 34.07 | 33.69 | 33.77 | 33.77 | 0.39% | 12,666 |
| Aug 1, 2025 | 33.67 | 33.73 | 33.59 | 33.64 | 33.64 | 0.16% | 20,321 |
| Jul 31, 2025 | 33.74 | 33.75 | 33.48 | 33.59 | 33.59 | -0.48% | 13,675 |
| Jul 30, 2025 | 33.89 | 33.89 | 33.58 | 33.75 | 33.75 | -0.61% | 3,148 |
| Jul 29, 2025 | 33.88 | 33.95 | 33.80 | 33.95 | 33.95 | 0.60% | 5,541 |
| Jul 28, 2025 | 33.80 | 33.85 | 33.67 | 33.75 | 33.75 | -1.02% | 5,430 |
| Jul 25, 2025 | 34.13 | 34.17 | 33.99 | 34.10 | 34.10 | -0.43% | 5,005 |
| Jul 24, 2025 | 34.28 | 34.29 | 34.25 | 34.25 | 34.25 | -0.73% | 3,147 |
| Jul 23, 2025 | 34.40 | 34.56 | 34.39 | 34.50 | 34.50 | 0.80% | 6,305 |
| Jul 22, 2025 | 34.18 | 34.23 | 34.10 | 34.23 | 34.23 | -0.08% | 2,939 |
| Jul 21, 2025 | 34.28 | 34.39 | 34.25 | 34.26 | 34.26 | 0.31% | 12,867 |
| Jul 18, 2025 | 34.29 | 34.29 | 34.13 | 34.15 | 34.15 | -0.24% | 11,590 |
| Jul 17, 2025 | 34.07 | 34.27 | 34.07 | 34.23 | 34.23 | 0.23% | 6,338 |
| Jul 16, 2025 | 33.99 | 34.20 | 33.98 | 34.15 | 34.15 | 0.46% | 1,695 |
| Jul 15, 2025 | 34.08 | 34.09 | 33.91 | 34.00 | 34.00 | -0.35% | 4,177 |
| Jul 14, 2025 | 34.11 | 34.14 | 33.96 | 34.12 | 34.12 | -0.01% | 4,382 |
| Jul 11, 2025 | 34.06 | 34.13 | 33.96 | 34.12 | 34.12 | -0.52% | 3,385 |
| Jul 10, 2025 | 34.29 | 34.30 | 34.12 | 34.30 | 34.30 | -0.80% | 4,706 |
| Jul 9, 2025 | 34.66 | 34.66 | 34.50 | 34.58 | 34.58 | 0.44% | 1,973 |
| Jul 8, 2025 | 34.57 | 34.57 | 34.41 | 34.43 | 34.43 | 0.19% | 3,811 |
| Jul 7, 2025 | 34.60 | 34.62 | 34.27 | 34.36 | 34.36 | -2.11% | 6,046 |
| Jul 3, 2025 | 35.00 | 35.12 | 34.93 | 35.10 | 35.10 | 1.10% | 7,630 |
| Jul 2, 2025 | 34.45 | 34.72 | 34.45 | 34.72 | 34.72 | 0.70% | 1,680 |
| Jul 1, 2025 | 34.49 | 34.52 | 34.46 | 34.48 | 34.48 | 0.16% | 1,399 |
| Jun 30, 2025 | 34.29 | 34.42 | 34.29 | 34.42 | 34.42 | 0.28% | 10,098 |
| Jun 27, 2025 | 34.37 | 34.49 | 34.22 | 34.33 | 34.33 | 0.04% | 6,287 |
| Jun 26, 2025 | 34.29 | 34.41 | 34.22 | 34.31 | 34.31 | 0.62% | 4,769 |
| Jun 25, 2025 | 33.99 | 34.10 | 33.90 | 34.10 | 34.10 | -0.26% | 5,361 |
| Jun 24, 2025 | 33.87 | 34.52 | 33.87 | 34.19 | 34.01 | 2.89% | 72,116 |
| Jun 23, 2025 | 33.14 | 33.29 | 32.98 | 33.23 | 33.05 | 0.76% | 3,630 |
| Jun 20, 2025 | 33.32 | 33.32 | 32.98 | 32.98 | 32.80 | -0.69% | 1,998 |
| Jun 18, 2025 | 33.26 | 33.37 | 33.20 | 33.21 | 33.03 | 0.42% | 13,187 |
| Jun 17, 2025 | 33.36 | 33.43 | 33.07 | 33.07 | 32.89 | -1.47% | 5,047 |
| Jun 16, 2025 | 33.68 | 33.80 | 33.56 | 33.56 | 33.38 | 1.24% | 19,353 |
| Jun 13, 2025 | 33.14 | 33.27 | 33.10 | 33.15 | 32.97 | -1.52% | 3,296 |
| Jun 12, 2025 | 33.68 | 33.72 | 33.66 | 33.66 | 33.48 | 0.12% | 1,571 |