WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE)
NYSEARCA: XSOE · Real-Time Price · USD
37.98
-0.11 (-0.29%)
At close: Sep 18, 2025, 4:00 PM EDT
37.98
0.00 (0.00%)
After-hours: Sep 18, 2025, 8:00 PM EDT
XSOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 37.83 | 38.03 | 37.77 | 37.98 | 37.98 | -0.29% | 107,963 |
| Sep 17, 2025 | 38.04 | 38.33 | 37.89 | 38.09 | 38.09 | 0.79% | 112,011 |
| Sep 16, 2025 | 37.73 | 37.90 | 37.64 | 37.79 | 37.79 | 0.69% | 373,229 |
| Sep 15, 2025 | 37.48 | 37.55 | 37.43 | 37.53 | 37.53 | 0.59% | 81,454 |
| Sep 12, 2025 | 37.28 | 37.33 | 37.20 | 37.31 | 37.31 | 0.13% | 549,364 |
| Sep 11, 2025 | 37.00 | 37.36 | 37.00 | 37.26 | 37.26 | 1.17% | 67,815 |
| Sep 10, 2025 | 36.79 | 36.94 | 36.74 | 36.83 | 36.83 | 0.88% | 94,065 |
| Sep 9, 2025 | 36.43 | 36.59 | 36.43 | 36.51 | 36.51 | 0.41% | 78,958 |
| Sep 8, 2025 | 36.21 | 36.37 | 36.19 | 36.36 | 36.36 | 0.64% | 101,937 |
| Sep 5, 2025 | 36.12 | 36.21 | 35.91 | 36.13 | 36.13 | 1.55% | 72,838 |
| Sep 4, 2025 | 35.45 | 35.63 | 35.38 | 35.58 | 35.58 | -0.31% | 47,156 |
| Sep 3, 2025 | 35.65 | 35.77 | 35.57 | 35.69 | 35.69 | 0.54% | 211,595 |
| Sep 2, 2025 | 35.26 | 35.52 | 35.18 | 35.50 | 35.50 | -0.28% | 73,037 |
| Aug 29, 2025 | 35.67 | 35.67 | 35.53 | 35.60 | 35.60 | -0.67% | 93,934 |
| Aug 28, 2025 | 35.67 | 35.86 | 35.67 | 35.84 | 35.84 | 0.42% | 54,920 |
| Aug 27, 2025 | 35.53 | 35.69 | 35.43 | 35.69 | 35.69 | -0.36% | 56,931 |
| Aug 26, 2025 | 35.80 | 35.90 | 35.75 | 35.82 | 35.82 | -0.25% | 108,112 |
| Aug 25, 2025 | 35.98 | 36.06 | 35.91 | 35.91 | 35.91 | -0.32% | 103,825 |
| Aug 22, 2025 | 35.58 | 36.07 | 35.54 | 36.03 | 36.03 | 1.77% | 225,883 |
| Aug 21, 2025 | 35.39 | 35.46 | 35.32 | 35.40 | 35.40 | -0.08% | 121,193 |
| Aug 20, 2025 | 35.49 | 35.51 | 35.29 | 35.43 | 35.43 | -0.31% | 146,237 |
| Aug 19, 2025 | 35.68 | 35.73 | 35.50 | 35.54 | 35.54 | -0.73% | 145,115 |
| Aug 18, 2025 | 35.76 | 35.81 | 35.72 | 35.80 | 35.80 | 0.66% | 39,750 |
| Aug 15, 2025 | 35.62 | 35.67 | 35.51 | 35.57 | 35.57 | 0.28% | 58,327 |
| Aug 14, 2025 | 35.49 | 35.54 | 35.38 | 35.47 | 35.47 | -1.31% | 58,502 |
| Aug 13, 2025 | 35.92 | 36.02 | 35.82 | 35.94 | 35.94 | 1.13% | 218,646 |
| Aug 12, 2025 | 35.30 | 35.63 | 35.27 | 35.54 | 35.54 | 1.02% | 69,108 |
| Aug 11, 2025 | 35.25 | 35.35 | 35.13 | 35.18 | 35.18 | -0.20% | 44,521 |
| Aug 8, 2025 | 35.16 | 35.25 | 35.09 | 35.25 | 35.25 | -0.11% | 42,608 |
| Aug 7, 2025 | 35.37 | 35.40 | 35.17 | 35.29 | 35.29 | 0.97% | 27,911 |
| Aug 6, 2025 | 34.94 | 34.99 | 34.76 | 34.95 | 34.95 | 0.34% | 133,913 |
| Aug 5, 2025 | 34.84 | 34.91 | 34.73 | 34.83 | 34.83 | 0.26% | 84,364 |
| Aug 4, 2025 | 34.80 | 34.81 | 34.64 | 34.74 | 34.74 | 0.99% | 53,427 |
| Aug 1, 2025 | 34.53 | 34.53 | 34.27 | 34.40 | 34.40 | -0.75% | 74,584 |
| Jul 31, 2025 | 34.74 | 34.81 | 34.59 | 34.66 | 34.66 | -0.52% | 51,208 |
| Jul 30, 2025 | 34.94 | 34.98 | 34.76 | 34.84 | 34.84 | -0.68% | 257,158 |
| Jul 29, 2025 | 35.10 | 35.11 | 34.99 | 35.08 | 35.08 | 0.37% | 197,971 |
| Jul 28, 2025 | 35.08 | 35.10 | 34.87 | 34.95 | 34.95 | -0.77% | 69,752 |
| Jul 25, 2025 | 35.11 | 35.25 | 35.07 | 35.22 | 35.22 | -0.09% | 45,174 |
| Jul 24, 2025 | 35.39 | 35.40 | 35.25 | 35.25 | 35.25 | -0.73% | 54,159 |
| Jul 23, 2025 | 35.38 | 35.56 | 35.35 | 35.51 | 35.51 | 0.94% | 84,105 |
| Jul 22, 2025 | 35.04 | 35.21 | 34.94 | 35.18 | 35.18 | -0.23% | 55,948 |
| Jul 21, 2025 | 35.17 | 35.39 | 35.14 | 35.26 | 35.26 | 0.69% | 59,232 |
| Jul 18, 2025 | 35.17 | 35.22 | 35.02 | 35.02 | 35.02 | -0.17% | 65,627 |
| Jul 17, 2025 | 34.84 | 35.14 | 34.84 | 35.08 | 35.08 | 0.46% | 283,506 |
| Jul 16, 2025 | 34.69 | 34.92 | 34.59 | 34.92 | 34.92 | 0.55% | 108,131 |
| Jul 15, 2025 | 34.81 | 34.85 | 34.67 | 34.73 | 34.73 | 0.90% | 58,419 |
| Jul 14, 2025 | 34.40 | 34.50 | 34.38 | 34.42 | 34.42 | 0.06% | 61,350 |
| Jul 11, 2025 | 34.42 | 34.49 | 34.38 | 34.40 | 34.40 | -0.32% | 45,209 |
| Jul 10, 2025 | 34.52 | 34.57 | 34.37 | 34.51 | 34.51 | 0.03% | 74,712 |