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

XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	32.77	32.80	32.70	32.73	-	-0.40%	54,445
May 27, 2025	32.80	32.89	32.74	32.86	32.86	-0.30%	211,171
May 23, 2025	32.70	33.01	32.70	32.96	32.96	0.37%	42,549
May 22, 2025	32.81	32.91	32.72	32.84	32.84	-0.33%	67,851
May 21, 2025	33.09	33.20	32.90	32.95	32.95	-0.06%	120,216
May 20, 2025	32.89	32.97	32.84	32.97	32.97	-0.33%	1,184,709
May 19, 2025	32.76	33.10	32.76	33.08	33.08	0.06%	224,018
May 16, 2025	33.03	33.10	32.93	33.06	33.06	-0.03%	155,075
May 15, 2025	33.04	33.12	32.90	33.07	33.07	-	322,184
May 14, 2025	33.08	33.15	33.00	33.07	33.07	0.70%	278,473
May 13, 2025	32.55	32.94	32.53	32.84	32.84	0.21%	93,849
May 12, 2025	32.78	32.80	32.62	32.77	32.77	2.60%	80,869
May 9, 2025	32.17	32.19	31.92	31.94	31.94	0.66%	64,785
May 8, 2025	31.89	31.94	31.72	31.73	31.73	-0.22%	74,706
May 7, 2025	31.94	31.94	31.71	31.80	31.80	-1.00%	193,135
May 6, 2025	31.98	32.26	31.98	32.12	32.12	-0.56%	124,979
May 5, 2025	32.44	32.47	32.30	32.30	32.30	0.81%	152,441
May 2, 2025	32.08	32.24	31.95	32.04	32.04	3.09%	715,989
May 1, 2025	31.36	31.37	31.08	31.08	31.08	-0.19%	632,612
Apr 30, 2025	31.06	31.25	30.90	31.14	31.14	0.16%	91,571
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

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.