WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE)

XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	40.43	40.56	40.42	40.42	-	0.80%	267,572
Mar 31, 2026	38.81	40.19	38.81	40.10	40.10	3.75%	258,731
Mar 30, 2026	39.27	39.27	38.47	38.65	38.65	-0.97%	81,916
Mar 27, 2026	39.18	39.41	38.87	39.03	39.03	-0.65%	258,241
Mar 26, 2026	39.88	40.16	39.29	39.29	39.29	-3.38%	111,154
Mar 25, 2026	40.65	40.98	40.53	40.66	40.61	1.50%	159,227
Mar 24, 2026	39.71	40.33	39.71	40.06	40.01	-1.52%	114,796
Mar 23, 2026	40.36	41.09	40.14	40.68	40.63	3.09%	126,788
Mar 20, 2026	40.25	40.43	39.34	39.46	39.41	-3.12%	113,621
Mar 19, 2026	40.03	40.99	39.88	40.73	40.68	-0.10%	106,757
Mar 18, 2026	41.36	41.45	40.73	40.77	40.72	-1.85%	291,716
Mar 17, 2026	41.77	41.81	41.46	41.54	41.49	0.34%	81,103
Mar 16, 2026	41.15	41.47	41.09	41.40	41.35	3.06%	73,587
Mar 13, 2026	40.77	41.03	40.12	40.17	40.12	-0.24%	136,755
Mar 12, 2026	41.06	41.09	40.23	40.27	40.22	-3.53%	283,425
Mar 11, 2026	41.62	41.91	41.42	41.74	41.69	0.10%	149,628
Mar 10, 2026	41.62	42.48	41.41	41.70	41.65	0.51%	167,460
Mar 9, 2026	40.17	41.61	39.86	41.49	41.44	1.94%	235,417
Mar 6, 2026	40.36	40.93	40.23	40.70	40.65	-0.63%	108,106
Mar 5, 2026	41.06	41.52	40.35	40.96	40.91	-1.80%	103,133
Mar 4, 2026	41.36	42.11	41.22	41.71	41.66	0.79%	158,792
Mar 3, 2026	41.00	41.70	40.08	41.38	41.33	-4.71%	1,051,122
Mar 2, 2026	42.87	43.69	42.87	43.43	43.38	-1.72%	119,231
Feb 27, 2026	43.89	44.25	43.84	44.19	44.14	-0.18%	80,279
Feb 26, 2026	44.76	44.76	43.93	44.27	44.22	-0.83%	121,977
Feb 25, 2026	44.68	44.71	44.45	44.64	44.58	0.81%	78,613
Feb 24, 2026	43.87	44.34	43.85	44.28	44.23	1.70%	78,410
Feb 23, 2026	43.73	43.91	43.38	43.54	43.49	-1.14%	105,609
Feb 20, 2026	43.09	44.04	43.08	44.04	43.99	2.11%	148,600
Feb 19, 2026	43.01	43.13	42.81	43.13	43.08	-0.12%	146,022
Feb 18, 2026	43.16	43.51	43.12	43.18	43.13	0.30%	91,263
Feb 17, 2026	42.88	43.17	42.58	43.05	43.00	-0.12%	95,683
Feb 13, 2026	42.91	43.22	42.53	43.10	43.05	0.30%	274,187
Feb 12, 2026	43.59	43.66	42.87	42.97	42.92	-0.92%	83,241
Feb 11, 2026	43.12	43.48	42.92	43.37	43.32	1.14%	111,608
Feb 10, 2026	42.80	42.94	42.67	42.88	42.83	0.35%	67,319
Feb 9, 2026	42.25	42.75	42.23	42.73	42.68	0.94%	89,411
Feb 6, 2026	41.73	42.34	41.73	42.33	42.28	2.44%	117,935
Feb 5, 2026	41.25	41.68	41.12	41.32	41.27	-0.58%	70,186
Feb 4, 2026	42.22	42.22	41.33	41.56	41.51	-1.14%	146,544
Feb 3, 2026	42.28	42.29	41.68	42.04	41.99	0.19%	107,008
Feb 2, 2026	41.39	42.03	41.39	41.96	41.91	0.60%	146,828
Jan 30, 2026	42.25	42.45	41.61	41.71	41.66	-1.81%	114,970
Jan 29, 2026	42.81	42.81	41.97	42.48	42.43	-0.70%	196,172
Jan 28, 2026	42.78	42.84	42.49	42.78	42.73	0.26%	158,849
Jan 27, 2026	42.33	42.67	41.81	42.67	42.62	2.03%	163,673
Jan 26, 2026	41.78	41.98	41.78	41.82	41.77	0.02%	78,904
Jan 23, 2026	41.48	41.88	41.38	41.81	41.76	0.70%	127,209
Jan 22, 2026	41.50	41.72	41.41	41.52	41.47	0.85%	69,815
Jan 21, 2026	41.04	41.37	40.99	41.17	41.12	1.50%	216,216

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.