WisdomTree True Emerging Markets Fund (XC)

XC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	31.99	32.20	31.99	32.19	32.19	1.15%	3,884
Jul 2, 2026	31.96	32.01	31.71	31.82	31.82	0.61%	5,578
Jul 1, 2026	31.64	31.70	31.57	31.63	31.63	-0.23%	13,270
Jun 30, 2026	31.49	31.73	31.49	31.70	31.70	0.02%	16,780
Jun 29, 2026	31.60	31.74	31.57	31.70	31.70	0.09%	8,154
Jun 26, 2026	31.60	31.78	31.51	31.67	31.67	0.03%	11,045
Jun 25, 2026	31.73	31.75	31.57	31.66	31.66	0.58%	2,688
Jun 24, 2026	31.68	31.79	31.54	31.65	31.47	-0.18%	59,672
Jun 23, 2026	31.75	31.83	31.67	31.70	31.53	-1.25%	4,479
Jun 22, 2026	32.22	32.32	32.03	32.11	31.93	-0.28%	7,005
Jun 18, 2026	32.36	32.36	32.12	32.20	32.02	0.64%	12,913
Jun 17, 2026	32.56	32.60	31.99	31.99	31.81	-1.19%	71,075
Jun 16, 2026	32.40	32.54	32.38	32.38	32.20	0.09%	1,506
Jun 15, 2026	32.33	32.59	32.31	32.35	32.17	1.69%	5,802
Jun 12, 2026	31.84	31.93	31.71	31.81	31.64	0.90%	3,048
Jun 11, 2026	30.94	31.53	30.94	31.53	31.36	2.37%	19,777
Jun 10, 2026	30.81	31.17	30.80	30.80	30.63	-0.42%	3,439
Jun 9, 2026	31.31	31.31	30.66	30.93	30.76	0.42%	14,254
Jun 8, 2026	30.88	30.88	30.66	30.80	30.63	0.23%	7,054
Jun 5, 2026	31.20	31.26	30.70	30.73	30.56	-2.33%	18,366
Jun 4, 2026	31.40	31.59	31.40	31.46	31.29	0.78%	5,273
Jun 3, 2026	31.56	31.56	31.22	31.22	31.05	-1.53%	7,978
Jun 2, 2026	31.66	31.82	31.60	31.71	31.53	0.37%	11,855
Jun 1, 2026	31.46	31.65	31.46	31.59	31.41	-0.99%	15,738
May 29, 2026	31.93	31.97	31.85	31.90	31.73	0.17%	4,749
May 28, 2026	31.65	32.05	31.65	31.85	31.67	-0.04%	18,987
May 27, 2026	31.89	32.04	31.65	31.86	31.69	-0.09%	31,070
May 26, 2026	31.90	31.97	31.65	31.89	31.72	1.22%	25,875
May 22, 2026	31.73	31.73	31.28	31.51	31.33	-0.01%	36,674
May 21, 2026	31.35	31.61	31.24	31.51	31.34	-0.02%	32,039
May 20, 2026	31.25	31.67	31.25	31.52	31.34	1.67%	37,167
May 19, 2026	31.02	31.20	30.95	31.00	30.83	-0.77%	39,726
May 18, 2026	31.53	31.53	31.08	31.24	31.07	-0.44%	44,476
May 15, 2026	31.30	31.47	31.28	31.38	31.20	-1.83%	37,018
May 14, 2026	31.91	32.11	31.87	31.96	31.79	1.07%	24,433
May 13, 2026	31.54	31.78	31.54	31.63	31.45	0.28%	21,777
May 12, 2026	31.62	31.66	31.30	31.54	31.37	-1.22%	23,346
May 11, 2026	32.10	32.21	31.85	31.93	31.75	-1.57%	32,301
May 8, 2026	32.60	32.70	32.38	32.44	32.26	-0.46%	15,833
May 7, 2026	32.97	33.02	32.59	32.59	32.41	-0.70%	10,094
May 6, 2026	32.80	32.91	32.69	32.82	32.64	2.31%	20,832
May 5, 2026	31.77	32.32	31.77	32.08	31.90	0.94%	8,460
May 4, 2026	32.08	32.08	31.71	31.78	31.60	-0.84%	3,702
May 1, 2026	32.25	32.47	32.05	32.05	31.87	-0.25%	24,941
Apr 30, 2026	31.87	32.29	31.87	32.13	31.95	1.13%	4,263
Apr 29, 2026	32.16	32.16	31.76	31.77	31.59	-1.03%	13,888
Apr 28, 2026	32.17	32.17	32.00	32.10	31.92	-0.68%	14,555
Apr 27, 2026	32.59	32.60	32.30	32.32	32.14	-0.22%	33,091
Apr 24, 2026	32.14	32.54	32.14	32.39	32.21	0.22%	9,690
Apr 23, 2026	32.55	32.74	32.12	32.32	32.14	-1.58%	8,754

Data Source: S&P Global Market Intelligence Last updated: Jul 6, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 6, 2026

Data Sources Report a data error

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.