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

XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	48.05	48.34	47.31	48.34	-	0.57%	295,990
Jun 26, 2026	47.59	48.41	47.49	48.07	48.07	-1.20%	88,450
Jun 25, 2026	49.31	49.31	48.30	48.65	48.65	1.10%	44,655
Jun 24, 2026	48.41	48.56	47.93	48.40	48.12	0.58%	143,081
Jun 23, 2026	48.25	48.97	48.12	48.12	47.84	-5.74%	165,652
Jun 22, 2026	51.10	51.38	50.96	51.05	50.76	0.67%	61,153
Jun 18, 2026	50.47	50.93	50.40	50.71	50.42	2.99%	60,007
Jun 17, 2026	49.85	50.27	49.09	49.24	48.96	-0.06%	120,002
Jun 16, 2026	49.72	49.98	49.14	49.27	48.98	-1.52%	81,330
Jun 15, 2026	49.80	50.09	49.67	50.03	49.74	3.50%	128,036
Jun 12, 2026	48.11	48.52	47.86	48.34	48.06	0.12%	115,029
Jun 11, 2026	46.57	48.30	46.56	48.28	48.00	4.39%	179,899
Jun 10, 2026	46.66	47.33	46.14	46.25	45.98	-1.57%	85,469
Jun 9, 2026	47.97	48.21	46.02	46.99	46.72	0.13%	224,020
Jun 8, 2026	47.16	47.34	46.79	46.93	46.66	1.69%	108,976
Jun 5, 2026	47.71	47.94	45.96	46.15	45.88	-6.54%	187,703
Jun 4, 2026	49.02	49.56	48.70	49.38	49.09	-1.00%	87,917
Jun 3, 2026	50.16	50.19	49.68	49.88	49.59	-1.31%	124,882
Jun 2, 2026	50.18	50.63	50.09	50.54	50.25	1.06%	348,573
Jun 1, 2026	49.38	50.25	49.32	50.01	49.72	2.08%	72,733
May 29, 2026	49.12	49.36	48.88	48.99	48.71	0.10%	167,815
May 28, 2026	48.29	49.20	48.22	48.94	48.66	0.10%	702,317
May 27, 2026	49.18	49.18	48.55	48.89	48.61	0.10%	79,272
May 26, 2026	48.30	48.90	48.30	48.84	48.56	4.03%	172,999
May 22, 2026	47.06	47.32	46.92	46.95	46.68	-0.04%	189,216
May 21, 2026	46.33	47.15	46.26	46.97	46.70	0.86%	414,587
May 20, 2026	45.92	46.62	45.87	46.57	46.30	1.90%	108,577
May 19, 2026	45.20	46.10	45.11	45.70	45.44	-1.08%	182,320
May 18, 2026	46.73	46.73	45.86	46.20	45.93	-0.22%	109,046
May 15, 2026	46.43	46.59	46.06	46.30	46.03	-3.32%	60,910
May 14, 2026	47.58	47.97	47.47	47.89	47.61	0.06%	64,664
May 13, 2026	47.14	47.86	47.09	47.86	47.58	2.48%	64,997
May 12, 2026	46.90	47.14	46.07	46.70	46.43	-3.07%	165,435
May 11, 2026	48.00	48.29	47.89	48.18	47.90	0.15%	244,340
May 8, 2026	47.71	48.15	47.71	48.11	47.83	1.86%	245,257
May 7, 2026	47.91	47.96	47.13	47.23	46.96	-1.21%	58,666
May 6, 2026	47.26	47.99	47.24	47.81	47.53	3.16%	126,222
May 5, 2026	45.98	46.53	45.98	46.35	46.08	2.06%	177,762
May 4, 2026	45.65	45.99	45.23	45.41	45.15	-0.22%	171,375
May 1, 2026	45.23	45.89	45.23	45.51	45.25	0.44%	81,781
Apr 30, 2026	44.83	45.49	44.65	45.31	45.05	2.10%	85,284
Apr 29, 2026	44.60	44.70	44.27	44.38	44.12	-0.58%	321,199
Apr 28, 2026	44.38	44.64	44.30	44.64	44.38	-0.89%	147,339
Apr 27, 2026	45.09	45.20	44.91	45.04	44.78	0.02%	83,563
Apr 24, 2026	44.72	45.13	44.63	45.03	44.77	1.92%	197,242
Apr 23, 2026	44.38	44.61	43.64	44.18	43.92	-1.63%	103,305
Apr 22, 2026	44.57	44.93	44.57	44.91	44.65	1.98%	69,035
Apr 21, 2026	44.76	44.83	44.01	44.04	43.79	-1.52%	101,861
Apr 20, 2026	44.59	44.77	44.49	44.72	44.46	-0.86%	100,059
Apr 17, 2026	44.96	45.53	44.96	45.11	44.85	2.20%	215,941

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

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.