WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE)
NYSEARCA: XSOE · Real-Time Price · USD
34.18
-0.07 (-0.20%)
Jun 25, 2025, 12:50 PM - Market open
XSOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 33.99 | 34.35 | 33.98 | 34.25 | 34.25 | 2.27% | 87,140 |
| Jun 23, 2025 | 33.09 | 33.49 | 33.04 | 33.49 | 33.49 | 0.72% | 145,479 |
| Jun 20, 2025 | 33.50 | 33.51 | 33.17 | 33.25 | 33.25 | -0.33% | 44,054 |
| Jun 18, 2025 | 33.45 | 33.54 | 33.36 | 33.36 | 33.36 | -0.12% | 90,522 |
| Jun 17, 2025 | 33.64 | 33.69 | 33.35 | 33.40 | 33.40 | -1.24% | 99,371 |
| Jun 16, 2025 | 33.83 | 34.03 | 33.80 | 33.82 | 33.82 | 0.96% | 103,822 |
| Jun 13, 2025 | 33.50 | 33.63 | 33.39 | 33.50 | 33.50 | -1.62% | 85,423 |
| Jun 12, 2025 | 33.97 | 34.07 | 33.94 | 34.05 | 34.05 | 0.09% | 59,259 |
| Jun 11, 2025 | 34.05 | 34.14 | 33.94 | 34.02 | 34.02 | 0.29% | 81,714 |
| Jun 10, 2025 | 33.85 | 33.93 | 33.70 | 33.92 | 33.92 | 0.56% | 114,631 |
| Jun 9, 2025 | 33.62 | 33.80 | 33.60 | 33.73 | 33.73 | 0.84% | 265,036 |
| Jun 6, 2025 | 33.39 | 33.49 | 33.34 | 33.45 | 33.45 | 0.18% | 708,344 |
| Jun 5, 2025 | 33.48 | 33.53 | 33.30 | 33.39 | 33.39 | 0.54% | 110,295 |
| Jun 4, 2025 | 33.13 | 33.26 | 33.10 | 33.21 | 33.21 | 1.37% | 107,133 |
| Jun 3, 2025 | 32.69 | 32.83 | 32.65 | 32.76 | 32.76 | -0.06% | 213,393 |
| Jun 2, 2025 | 32.59 | 32.78 | 32.50 | 32.78 | 32.78 | 0.86% | 67,675 |
| May 30, 2025 | 32.58 | 32.58 | 32.31 | 32.50 | 32.50 | -1.16% | 75,182 |
| May 29, 2025 | 33.01 | 33.01 | 32.79 | 32.88 | 32.88 | 0.43% | 90,975 |
| May 28, 2025 | 32.77 | 32.80 | 32.70 | 32.74 | 32.74 | -0.37% | 120,194 |
| 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 |