WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (LON:XSOP)
London · Delayed Price · Currency is GBP · Price in GBX 2,499.00
-17.25 (-0.69%)
Sep 23, 2026, 2:34 PM GMT
LON:XSOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,494.00 | 2,536.00 | 2,494.00 | 2,509.50 | - | -0.27% | 642 |
| Sep 22, 2026 | 2,498.00 | 2,528.00 | 2,480.50 | 2,516.25 | 2,516.25 | 1.16% | 1,260 |
| Sep 21, 2026 | 2,488.50 | 2,488.50 | 2,487.50 | 2,487.50 | 2,487.50 | 2.06% | 1,176 |
| Sep 18, 2026 | 2,460.50 | 2,477.00 | 2,426.50 | 2,437.25 | 2,437.25 | -0.40% | 852 |
| Sep 17, 2026 | 2,418.50 | 2,475.00 | 2,394.50 | 2,447.00 | 2,447.00 | 1.43% | 440 |
| Sep 16, 2026 | 2,429.50 | 2,438.50 | 2,384.00 | 2,412.50 | 2,412.50 | 1.34% | 520 |
| Sep 15, 2026 | 2,405.00 | 2,404.50 | 2,404.50 | 2,380.50 | 2,380.50 | -0.53% | 754 |
| Sep 14, 2026 | 2,434.50 | 2,434.50 | 2,434.50 | 2,393.25 | 2,393.25 | -2.53% | 1,156 |
| Sep 11, 2026 | 2,448.00 | 2,477.00 | 2,421.00 | 2,455.25 | 2,455.25 | 1.03% | 562 |
| Sep 10, 2026 | 2,444.50 | 2,492.50 | 2,415.00 | 2,430.25 | 2,430.25 | -0.77% | 803 |
| Sep 9, 2026 | 2,510.00 | 2,510.00 | 2,449.00 | 2,449.00 | 2,449.00 | -1.56% | 1,456 |
| Sep 8, 2026 | 2,502.00 | 2,499.00 | 2,499.00 | 2,487.75 | 2,487.75 | 0.52% | 1,383 |
| Sep 7, 2026 | 2,532.50 | 2,534.00 | 2,472.50 | 2,475.00 | 2,475.00 | -0.01% | 1,223 |
| Sep 4, 2026 | 2,462.50 | 2,486.00 | 2,424.50 | 2,475.25 | 2,475.25 | 1.62% | 1,339 |
| Sep 3, 2026 | 2,431.00 | 2,455.50 | 2,389.50 | 2,435.75 | 2,435.75 | 0.06% | 874 |
| Sep 2, 2026 | 2,434.00 | 2,434.00 | 2,424.50 | 2,434.25 | 2,434.25 | -0.25% | 1,259 |
| Sep 1, 2026 | 2,456.00 | 2,487.50 | 2,417.00 | 2,440.25 | 2,440.25 | -0.45% | 2,529 |
| Aug 28, 2026 | 2,449.00 | 2,469.00 | 2,430.00 | 2,451.25 | 2,451.25 | 0.43% | 1,319 |
| Aug 27, 2026 | 2,430.50 | 2,482.00 | 2,427.50 | 2,440.75 | 2,440.75 | 0.27% | 824 |
| Aug 26, 2026 | 2,408.50 | 2,465.50 | 2,408.50 | 2,434.25 | 2,434.25 | 1.15% | 832 |
| Aug 25, 2026 | 2,406.50 | 2,436.00 | 2,388.00 | 2,406.50 | 2,406.50 | 1.02% | 719 |
| Aug 24, 2026 | 2,376.50 | 2,362.50 | 2,362.50 | 2,382.25 | 2,382.25 | -1.70% | 1,211 |
| Aug 21, 2026 | 2,410.50 | 2,438.00 | 2,437.00 | 2,423.50 | 2,423.50 | 0.80% | 748 |
| Aug 20, 2026 | 2,424.50 | 2,378.00 | 2,378.00 | 2,404.25 | 2,404.25 | 0.16% | 1,256 |
| Aug 19, 2026 | 2,412.00 | 2,398.50 | 2,398.50 | 2,400.50 | 2,400.50 | 0.37% | 1,003 |
| Aug 18, 2026 | 2,457.00 | 2,389.50 | 2,389.50 | 2,391.75 | 2,391.75 | -3.49% | 1,241 |
| Aug 17, 2026 | 2,465.50 | 2,465.50 | 2,465.50 | 2,478.25 | 2,478.25 | 1.92% | 1,170 |
| Aug 14, 2026 | 2,446.50 | 2,444.00 | 2,444.00 | 2,431.50 | 2,431.50 | -0.70% | 873 |
| Aug 13, 2026 | 2,450.50 | 2,450.50 | 2,446.50 | 2,448.75 | 2,448.75 | 0.65% | 1,634 |
| Aug 12, 2026 | 2,426.50 | 2,469.00 | 2,390.00 | 2,433.00 | 2,433.00 | 1.36% | 976 |
| Aug 11, 2026 | 2,394.00 | 2,419.00 | 2,368.00 | 2,400.25 | 2,400.25 | 1.55% | 1,501 |
| Aug 10, 2026 | 2,401.50 | 2,416.00 | 2,363.50 | 2,363.50 | 2,363.50 | -0.53% | 1,728 |
| Aug 7, 2026 | 2,388.50 | 2,426.50 | 2,366.00 | 2,376.00 | 2,376.00 | -0.75% | 1,811 |
| Aug 6, 2026 | 2,373.00 | 2,407.50 | 2,351.50 | 2,394.00 | 2,394.00 | -0.69% | 1,078 |
| Aug 5, 2026 | 2,445.50 | 2,453.00 | 2,382.00 | 2,410.75 | 2,410.75 | 0.34% | 2,310 |
| Aug 4, 2026 | 2,377.00 | 2,427.00 | 2,352.00 | 2,402.50 | 2,402.50 | 3.01% | 1,913 |
| Aug 3, 2026 | 2,358.00 | 2,384.00 | 2,285.50 | 2,332.25 | 2,332.25 | 0.31% | 2,377 |
| Jul 31, 2026 | 2,367.50 | 2,401.50 | 2,301.00 | 2,325.00 | 2,325.00 | 0.75% | 1,298 |
| Jul 30, 2026 | 2,270.50 | 2,324.50 | 2,220.50 | 2,307.75 | 2,307.75 | 1.67% | 1,092 |
| Jul 29, 2026 | 2,288.00 | 2,310.50 | 2,259.00 | 2,269.75 | 2,269.75 | -2.04% | 1,257 |
| Jul 28, 2026 | 2,309.50 | 2,335.00 | 2,282.00 | 2,317.00 | 2,317.00 | -1.06% | 1,295 |
| Jul 27, 2026 | 2,386.50 | 2,386.50 | 2,386.50 | 2,341.75 | 2,341.75 | -0.58% | 1,642 |
| Jul 24, 2026 | 2,370.00 | 2,401.50 | 2,319.00 | 2,355.50 | 2,355.50 | -0.81% | 1,254 |
| Jul 23, 2026 | 2,450.00 | 2,450.00 | 2,354.00 | 2,374.75 | 2,374.75 | -1.02% | 665 |
| Jul 22, 2026 | 2,386.00 | 2,411.00 | 2,360.00 | 2,399.25 | 2,399.25 | -0.24% | 539 |
| Jul 21, 2026 | 2,387.00 | 2,432.50 | 2,366.00 | 2,405.00 | 2,405.00 | 2.61% | 562 |
| Jul 20, 2026 | 2,321.00 | 2,376.50 | 2,296.00 | 2,343.75 | 2,343.75 | 0.98% | 1,254 |
| Jul 17, 2026 | 2,296.50 | 2,330.00 | 2,263.00 | 2,321.00 | 2,321.00 | -1.81% | 967 |
| Jul 16, 2026 | 2,406.50 | 2,406.50 | 2,319.50 | 2,363.75 | 2,363.75 | -1.11% | 547 |
| Jul 15, 2026 | 2,439.00 | 2,458.00 | 2,381.50 | 2,390.25 | 2,390.25 | -1.18% | 1,313 |