WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE)
NYSEARCA: XSOE · Real-Time Price · USD
31.13
+0.20 (0.65%)
Apr 29, 2025, 4:00 PM EDT - Market closed
XSOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 30.99 | 31.17 | 30.99 | 31.09 | 31.09 | 0.52% | 108,512 |
| Apr 28, 2025 | 30.92 | 30.99 | 30.78 | 30.93 | 30.93 | 0.26% | 132,030 |
| Apr 25, 2025 | 30.60 | 30.87 | 30.60 | 30.85 | 30.85 | -0.10% | 322,292 |
| Apr 24, 2025 | 30.54 | 30.95 | 30.54 | 30.88 | 30.88 | 0.88% | 274,900 |
| Apr 23, 2025 | 30.66 | 30.86 | 30.52 | 30.61 | 30.61 | 1.26% | 677,517 |
| Apr 22, 2025 | 30.02 | 30.40 | 29.98 | 30.23 | 30.23 | 1.41% | 303,639 |
| Apr 21, 2025 | 29.94 | 29.99 | 29.59 | 29.81 | 29.81 | 0.20% | 616,814 |
| Apr 17, 2025 | 29.79 | 30.01 | 29.75 | 29.75 | 29.75 | 0.68% | 346,571 |
| Apr 16, 2025 | 29.68 | 29.81 | 29.38 | 29.55 | 29.55 | -1.24% | 131,455 |
| Apr 15, 2025 | 29.84 | 30.04 | 29.83 | 29.92 | 29.92 | 0.47% | 71,062 |
| Apr 14, 2025 | 29.74 | 30.00 | 29.67 | 29.78 | 29.78 | 0.91% | 94,320 |
| Apr 11, 2025 | 29.15 | 29.57 | 29.07 | 29.51 | 29.51 | 2.68% | 133,662 |
| Apr 10, 2025 | 28.96 | 29.04 | 28.21 | 28.74 | 28.74 | -1.27% | 402,331 |
| Apr 9, 2025 | 27.36 | 29.32 | 27.14 | 29.11 | 29.11 | 6.79% | 294,920 |
| Apr 8, 2025 | 28.43 | 28.50 | 27.01 | 27.26 | 27.26 | -1.66% | 394,479 |
| Apr 7, 2025 | 27.34 | 28.62 | 27.34 | 27.72 | 27.72 | -3.35% | 194,394 |
| Apr 4, 2025 | 29.12 | 29.23 | 28.46 | 28.68 | 28.68 | -5.32% | 210,897 |
| Apr 3, 2025 | 30.41 | 30.56 | 30.27 | 30.29 | 30.29 | -2.51% | 161,386 |
| Apr 2, 2025 | 30.87 | 31.13 | 30.87 | 31.07 | 31.07 | 0.39% | 269,865 |
| Apr 1, 2025 | 30.78 | 31.03 | 30.72 | 30.95 | 30.95 | 0.26% | 181,784 |
| Mar 31, 2025 | 30.56 | 30.87 | 30.46 | 30.87 | 30.87 | -0.29% | 174,513 |
| Mar 28, 2025 | 31.25 | 31.27 | 30.88 | 30.96 | 30.96 | -1.62% | 51,911 |
| Mar 27, 2025 | 31.37 | 31.60 | 31.35 | 31.47 | 31.47 | 0.35% | 163,792 |
| Mar 26, 2025 | 31.57 | 31.61 | 31.30 | 31.36 | 31.36 | -0.82% | 90,903 |
| Mar 25, 2025 | 31.59 | 31.71 | 31.54 | 31.62 | 31.62 | -0.09% | 309,692 |
| Mar 24, 2025 | 31.62 | 31.70 | 31.56 | 31.65 | 31.65 | 0.48% | 75,538 |
| Mar 21, 2025 | 31.40 | 31.56 | 31.38 | 31.50 | 31.50 | -0.25% | 70,073 |
| Mar 20, 2025 | 31.44 | 31.65 | 31.44 | 31.58 | 31.58 | -0.79% | 187,482 |
| Mar 19, 2025 | 31.80 | 31.93 | 31.67 | 31.83 | 31.83 | 0.44% | 205,668 |
| Mar 18, 2025 | 31.81 | 31.81 | 31.62 | 31.69 | 31.69 | -0.78% | 927,534 |
| Mar 17, 2025 | 31.51 | 31.99 | 31.51 | 31.94 | 31.94 | 1.46% | 365,992 |
| Mar 14, 2025 | 31.26 | 31.48 | 31.23 | 31.48 | 31.48 | 1.78% | 70,390 |
| Mar 13, 2025 | 30.75 | 30.99 | 30.72 | 30.93 | 30.93 | -0.67% | 229,258 |
| Mar 12, 2025 | 31.05 | 31.14 | 30.89 | 31.14 | 31.14 | 0.68% | 561,082 |
| Mar 11, 2025 | 30.83 | 31.05 | 30.64 | 30.93 | 30.93 | 0.95% | 575,366 |
| Mar 10, 2025 | 30.87 | 30.98 | 30.43 | 30.64 | 30.64 | -2.36% | 155,676 |
| Mar 7, 2025 | 31.27 | 31.43 | 31.04 | 31.38 | 31.38 | 0.48% | 185,669 |
| Mar 6, 2025 | 31.32 | 31.48 | 31.18 | 31.23 | 31.23 | -0.60% | 192,094 |
| Mar 5, 2025 | 31.01 | 31.47 | 30.98 | 31.42 | 31.42 | 2.85% | 210,621 |
| Mar 4, 2025 | 30.37 | 30.81 | 30.17 | 30.55 | 30.55 | 0.89% | 230,340 |
| Mar 3, 2025 | 30.75 | 30.81 | 30.20 | 30.28 | 30.28 | -0.85% | 200,361 |
| Feb 28, 2025 | 30.42 | 30.57 | 30.29 | 30.54 | 30.54 | -1.32% | 128,070 |
| Feb 27, 2025 | 31.35 | 31.38 | 30.95 | 30.95 | 30.95 | -1.93% | 1,271,297 |
| Feb 26, 2025 | 31.64 | 31.84 | 31.51 | 31.56 | 31.56 | 0.80% | 223,730 |
| Feb 25, 2025 | 31.44 | 31.44 | 31.21 | 31.31 | 31.31 | -0.13% | 139,127 |
| Feb 24, 2025 | 31.70 | 31.70 | 31.35 | 31.35 | 31.35 | -1.54% | 93,113 |
| Feb 21, 2025 | 32.14 | 32.25 | 31.77 | 31.84 | 31.84 | -0.28% | 274,654 |
| Feb 20, 2025 | 31.87 | 32.04 | 31.76 | 31.93 | 31.93 | 0.88% | 86,594 |
| Feb 19, 2025 | 31.69 | 31.74 | 31.61 | 31.65 | 31.65 | -0.19% | 113,222 |
| Feb 18, 2025 | 31.76 | 31.83 | 31.66 | 31.71 | 31.71 | 0.35% | 142,646 |