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

XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	38.69	38.90	38.59	38.83	-	-0.38%	89,492
Dec 10, 2025	38.71	39.08	38.67	38.98	38.98	0.78%	317,785
Dec 9, 2025	38.58	38.69	38.51	38.68	38.68	-	94,289
Dec 8, 2025	38.76	38.78	38.54	38.68	38.68	0.10%	226,871
Dec 5, 2025	38.73	38.93	38.63	38.64	38.64	0.68%	236,436
Dec 4, 2025	38.54	38.54	38.33	38.38	38.38	-0.05%	99,618
Dec 3, 2025	38.23	38.44	38.23	38.40	38.40	-0.13%	241,042
Dec 2, 2025	38.48	38.48	38.27	38.45	38.45	0.18%	124,778
Dec 1, 2025	38.28	38.52	38.28	38.38	38.38	-0.16%	1,108,789
Nov 28, 2025	38.36	38.48	38.35	38.44	38.44	0.29%	128,785
Nov 26, 2025	38.29	38.39	38.09	38.33	38.33	0.79%	691,333
Nov 25, 2025	37.86	38.03	37.60	38.03	38.03	0.34%	111,442
Nov 24, 2025	37.50	37.91	37.50	37.90	37.90	0.96%	239,964
Nov 21, 2025	37.24	37.66	37.02	37.54	37.54	0.08%	74,490
Nov 20, 2025	38.45	38.51	37.51	37.51	37.51	-1.50%	114,476
Nov 19, 2025	38.03	38.30	37.92	38.08	38.08	-0.29%	95,461
Nov 18, 2025	38.09	38.37	38.00	38.19	38.19	-0.52%	3,115,458
Nov 17, 2025	38.62	38.81	38.29	38.39	38.39	-1.08%	79,713
Nov 14, 2025	38.52	39.07	38.52	38.81	38.81	-0.05%	62,769
Nov 13, 2025	39.22	39.32	38.71	38.83	38.83	-0.91%	91,816
Nov 12, 2025	39.31	39.31	39.12	39.19	39.19	0.03%	100,791
Nov 11, 2025	39.14	39.28	39.07	39.18	39.18	-0.01%	45,211
Nov 10, 2025	39.09	39.24	38.93	39.18	39.18	1.50%	75,980
Nov 7, 2025	38.40	38.63	38.13	38.60	38.60	-0.44%	113,948
Nov 6, 2025	39.06	39.16	38.61	38.77	38.77	-0.95%	121,959
Nov 5, 2025	38.83	39.22	38.81	39.14	39.14	0.93%	141,062
Nov 4, 2025	38.87	39.10	38.78	38.78	38.78	-1.97%	438,640
Nov 3, 2025	39.53	39.61	39.32	39.56	39.56	0.61%	89,476
Oct 31, 2025	39.38	39.38	39.15	39.32	39.32	-0.25%	282,270
Oct 30, 2025	39.42	39.59	39.33	39.42	39.42	-1.28%	920,362
Oct 29, 2025	40.03	40.12	39.70	39.93	39.93	0.66%	1,006,271
Oct 28, 2025	39.41	39.70	39.38	39.67	39.67	0.05%	1,147,970
Oct 27, 2025	39.64	39.65	39.49	39.65	39.65	1.30%	1,478,403
Oct 24, 2025	39.17	39.23	39.09	39.14	39.14	0.77%	42,850
Oct 23, 2025	38.63	38.91	38.62	38.84	38.84	0.70%	70,307
Oct 22, 2025	38.69	38.85	38.41	38.57	38.57	-0.03%	33,940
Oct 21, 2025	38.75	38.75	38.52	38.58	38.58	-0.92%	234,989
Oct 20, 2025	38.73	39.04	38.73	38.94	38.94	1.16%	214,641
Oct 17, 2025	38.25	38.55	38.25	38.50	38.50	-0.04%	101,017
Oct 16, 2025	38.62	38.77	38.42	38.51	38.51	0.26%	317,470
Oct 15, 2025	38.34	38.50	38.17	38.41	38.41	1.83%	124,069
Oct 14, 2025	37.44	37.94	37.34	37.72	37.72	-0.89%	103,391
Oct 13, 2025	38.00	38.21	37.89	38.06	38.06	2.86%	166,173
Oct 10, 2025	38.32	38.50	36.95	37.00	37.00	-3.60%	180,316
Oct 9, 2025	38.77	38.78	38.28	38.38	38.38	-0.85%	63,676
Oct 8, 2025	38.53	38.75	38.50	38.71	38.71	0.75%	238,550
Oct 7, 2025	38.86	38.90	38.40	38.42	38.42	-0.67%	180,334
Oct 6, 2025	38.60	38.78	38.60	38.68	38.68	0.36%	110,532
Oct 3, 2025	38.64	38.67	38.44	38.54	38.54	0.36%	57,593
Oct 2, 2025	38.50	38.59	38.28	38.40	38.40	0.34%	139,819

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.