WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE)
NYSEARCA: XSOE · Real-Time Price · USD
31.47
+0.11 (0.35%)
Mar 27, 2025, 4:00 PM EST - Market closed
XSOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.25 | 31.27 | 30.88 | 30.96 | 30.96 | -1.62% | 51,850 |
| 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 |
| Feb 14, 2025 | 31.65 | 31.65 | 31.52 | 31.60 | 31.60 | 0.38% | 65,130 |
| Feb 13, 2025 | 31.09 | 31.52 | 31.07 | 31.48 | 31.48 | 0.54% | 102,245 |
| Feb 12, 2025 | 31.09 | 31.40 | 31.02 | 31.31 | 31.31 | 0.32% | 171,150 |
| Feb 11, 2025 | 31.10 | 31.27 | 31.09 | 31.21 | 31.21 | -0.41% | 308,595 |
| Feb 10, 2025 | 31.25 | 31.37 | 31.25 | 31.34 | 31.34 | 1.10% | 155,847 |
| Feb 7, 2025 | 31.29 | 31.40 | 31.00 | 31.00 | 31.00 | -0.39% | 214,036 |
| Feb 6, 2025 | 31.02 | 31.12 | 30.96 | 31.12 | 31.12 | 0.35% | 334,556 |
| Feb 5, 2025 | 30.91 | 31.07 | 30.88 | 31.01 | 31.01 | -0.03% | 318,523 |
| Feb 4, 2025 | 30.84 | 31.14 | 30.84 | 31.02 | 31.02 | 1.74% | 125,770 |
| Feb 3, 2025 | 30.22 | 30.65 | 30.21 | 30.49 | 30.49 | -0.91% | 769,257 |
| Jan 31, 2025 | 31.06 | 31.13 | 30.69 | 30.77 | 30.77 | -0.68% | 114,131 |
| Jan 30, 2025 | 30.93 | 31.12 | 30.76 | 30.98 | 30.98 | 1.24% | 221,045 |
| Jan 29, 2025 | 30.68 | 30.76 | 30.50 | 30.60 | 30.60 | 0.13% | 357,286 |
| Jan 28, 2025 | 30.31 | 30.57 | 30.20 | 30.56 | 30.56 | 0.82% | 70,336 |
| Jan 27, 2025 | 30.31 | 30.42 | 30.20 | 30.31 | 30.31 | -2.26% | 189,408 |
| Jan 24, 2025 | 31.05 | 31.13 | 30.91 | 31.01 | 31.01 | 0.06% | 68,600 |
| Jan 23, 2025 | 30.83 | 30.99 | 30.78 | 30.99 | 30.99 | 0.23% | 188,517 |
| Jan 22, 2025 | 30.91 | 30.97 | 30.82 | 30.92 | 30.92 | 0.26% | 126,458 |
| Jan 21, 2025 | 30.81 | 30.91 | 30.67 | 30.84 | 30.84 | 0.85% | 167,367 |
| Jan 17, 2025 | 30.42 | 30.72 | 30.41 | 30.58 | 30.58 | 0.86% | 392,267 |
| Jan 16, 2025 | 30.46 | 30.48 | 30.31 | 30.32 | 30.32 | -0.13% | 133,188 |