WisdomTree Emerging Markets ex-China Fund

XC
🏛️ usa →
34.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 29.57 29.65 29.52 29.56 0.0M
2023-12-28 29.69 29.71 29.50 29.58 0.0M
2023-12-27 29.54 29.64 29.46 29.55 0.0M
2023-12-26 29.32 29.32 29.19 29.26 0.0M
2023-12-22 29.00 29.02 28.95 28.98 0.0M
2023-12-21 28.91 28.97 28.88 28.97 0.0M
2023-12-20 28.84 28.84 28.49 28.49 0.0M
2023-12-19 28.88 29.00 28.88 28.95 0.0M
2023-12-18 28.66 28.77 28.66 28.76 0.0M
2023-12-15 28.84 28.84 28.75 28.75 0.0M
2023-12-14 28.93 28.98 28.85 28.93 0.0M
2023-12-13 27.92 28.50 27.92 28.47 0.0M
2023-12-12 28.02 28.11 27.95 28.11 0.0M
2023-12-11 28.09 28.12 28.05 28.11 0.0M
2023-12-08 27.97 27.97 27.97 27.97 0.0M
2023-12-07 27.93 28.05 27.93 27.99 0.0M
2023-12-06 27.93 27.93 27.80 27.82 0.0M
2023-12-05 27.80 27.92 27.80 27.86 0.0M
2023-12-04 28.05 28.07 27.84 27.92 0.0M
2023-12-01 27.89 29.76 27.89 28.23 0.0M
2023-11-30 27.80 27.92 27.80 27.92 0.0M
2023-11-29 27.93 27.93 27.82 27.82 0.0M
2023-11-28 27.84 27.84 27.81 27.81 0.0M
2023-11-27 27.53 27.57 27.49 27.57 0.0M
2023-11-24 27.58 27.58 27.52 27.52 0.0M
2023-11-22 27.48 27.50 27.48 27.50 0.0M
2023-11-21 27.78 27.78 27.55 27.62 0.0M
2023-11-20 27.64 27.76 27.64 27.69 0.0M
2023-11-17 27.49 27.49 27.40 27.45 0.0M
2023-11-16 27.46 27.50 27.39 27.44 0.0M
2023-11-15 27.46 27.52 27.42 27.42 0.0M
2023-11-14 27.19 27.29 27.19 27.29 0.0M
2023-11-13 26.58 26.66 26.58 26.61 0.0M
2023-11-10 26.81 26.81 26.77 26.77 0.0M
2023-11-09 26.40 26.51 26.40 26.45 0.0M
2023-11-08 26.64 26.64 26.63 26.63 0.0M
2023-11-07 26.72 26.81 26.72 26.80 0.0M
2023-11-06 26.80 26.84 26.80 26.84 0.0M
2023-11-03 26.48 26.63 26.48 26.58 0.0M
2023-11-02 26.10 26.21 26.10 26.21 0.0M
2023-11-01 25.44 25.60 25.44 25.60 0.0M
2023-10-31 25.25 25.35 25.15 25.30 0.0M
2023-10-30 25.43 25.53 25.30 25.39 0.0M
2023-10-27 25.27 25.27 25.07 25.07 0.0M
2023-10-26 25.18 25.21 25.03 25.19 0.0M
2023-10-25 25.50 25.50 25.36 25.43 0.0M
2023-10-24 25.70 25.73 25.68 25.73 0.0M
2023-10-23 25.48 25.53 25.48 25.53 0.0M
2023-10-20 25.70 25.70 25.66 25.66 0.0M
2023-10-19 25.91 25.92 25.82 25.82 0.0M
2023-10-18 25.85 25.95 25.82 25.82 0.0M
2023-10-17 26.26 26.26 26.22 26.24 0.0M
2023-10-16 26.14 26.29 26.14 26.29 0.0M
2023-10-13 26.20 26.20 26.10 26.10 0.0M
2023-10-12 26.44 26.44 26.15 26.15 0.0M
2023-10-11 26.40 26.41 26.36 26.39 0.0M
2023-10-10 26.17 26.31 26.17 26.27 0.0M
2023-10-09 25.79 26.01 25.79 25.96 0.0M
2023-10-06 26.08 26.11 26.08 26.09 0.0M
2023-10-05 25.89 25.89 25.83 25.84 0.0M
2023-10-04 25.74 25.82 25.70 25.75 0.0M
2023-10-03 25.81 25.91 25.69 25.74 0.0M
2023-10-02 26.07 26.07 26.07 26.07 0.0M
2023-09-29 26.40 26.40 26.18 26.18 0.0M
2023-09-28 26.08 26.26 26.08 26.25 0.0M
2023-09-27 26.26 26.26 26.06 26.12 0.0M
2023-09-26 26.26 26.34 26.09 26.17 0.0M
2023-09-25 26.56 26.56 26.45 26.50 0.0M
2023-09-22 26.83 26.89 26.77 26.77 0.0M
2023-09-21 26.67 26.78 26.67 26.69 0.0M
2023-09-20 27.40 27.40 27.17 27.17 0.0M
2023-09-19 27.21 27.22 27.13 27.19 0.0M
2023-09-18 27.29 27.34 27.29 27.34 0.0M
2023-09-15 27.44 27.44 27.44 27.44 0.0M
2023-09-14 27.41 27.57 27.38 27.52 0.0M
2023-09-13 27.31 27.39 27.30 27.30 0.0M
2023-09-12 27.16 27.31 27.16 27.29 0.0M
2023-09-11 27.38 27.44 27.38 27.40 0.0M
2023-09-08 27.16 27.22 27.13 27.13 0.0M
2023-09-07 27.00 27.08 27.00 27.02 0.0M
2023-09-06 27.33 27.33 27.07 27.16 0.0M
2023-09-05 27.45 27.45 27.39 27.42 0.0M
2023-09-01 27.55 27.62 27.54 27.55 0.0M
2023-08-31 27.43 27.43 27.36 27.36 0.0M
2023-08-30 27.66 27.66 27.63 27.63 0.0M
2023-08-29 27.70 27.96 27.69 27.76 0.0M
2023-08-28 27.48 27.50 27.41 27.48 0.0M
2023-08-25 27.32 27.42 27.31 27.42 0.0M
2023-08-24 27.53 27.53 27.35 27.35 0.0M
2023-08-23 27.40 27.55 27.40 27.55 0.0M
2023-08-22 27.13 27.13 27.08 27.08 0.0M
2023-08-21 26.99 27.11 26.99 27.09 0.0M
2023-08-18 26.80 26.97 26.80 26.96 0.0M
2023-08-17 27.10 27.10 27.03 27.04 0.0M
2023-08-16 27.18 27.22 27.05 27.05 0.0M
2023-08-15 27.09 27.20 27.05 27.05 0.0M
2023-08-14 27.31 27.32 27.28 27.32 0.0M
2023-08-11 27.44 27.49 27.37 27.43 0.0M
2023-08-10 27.91 27.92 27.63 27.67 0.0M
2023-08-09 27.71 27.80 27.71 27.73 0.0M
2023-08-08 27.54 27.65 27.45 27.65 0.0M
2023-08-07 27.99 28.03 27.89 27.99 0.0M
2023-08-04 27.94 28.42 27.92 27.95 0.0M
2023-08-03 27.70 28.64 27.70 27.93 0.0M
2023-08-02 28.15 28.15 27.84 27.90 0.0M
2023-08-01 28.60 28.60 28.55 28.55 0.0M
2023-07-31 28.75 28.81 28.75 28.77 0.0M
2023-07-28 28.76 28.91 28.76 28.86 0.0M
2023-07-27 28.72 28.77 28.46 28.46 0.0M
2023-07-26 28.59 28.81 28.59 28.75 0.0M
2023-07-25 28.77 28.78 28.68 28.77 0.0M
2023-07-24 29.05 29.37 28.47 28.62 0.0M
2023-07-21 28.26 28.29 28.25 28.27 0.0M
2023-07-20 28.20 28.26 28.17 28.18 0.0M
2023-07-19 28.55 28.61 28.49 28.52 0.0M
2023-07-18 28.67 28.67 28.63 28.63 0.0M
2023-07-17 28.64 28.65 28.57 28.65 0.0M
2023-07-14 28.51 28.55 28.47 28.47 0.0M
2023-07-13 28.38 28.57 28.38 28.57 0.0M
2023-07-12 28.16 28.33 28.12 28.33 0.0M
2023-07-11 27.58 27.70 27.58 27.70 0.0M
2023-07-10 27.33 27.33 27.32 27.32 0.0M
2023-07-07 27.29 27.46 27.29 27.32 0.0M
2023-07-06 27.08 27.19 27.08 27.15 0.0M
2023-07-05 27.69 27.69 27.59 27.60 0.0M
2023-07-03 27.77 27.87 27.77 27.87 0.0M
2023-06-30 27.54 27.54 27.53 27.53 0.0M
2023-06-29 27.34 27.34 27.28 27.30 0.0M
2023-06-28 27.36 27.39 27.36 27.37 0.0M
2023-06-27 27.42 27.54 27.42 27.54 0.0M
2023-06-26 27.39 27.39 27.37 27.37 0.0M
2023-06-23 27.34 27.35 27.33 27.33 0.0M
2023-06-22 27.60 27.60 27.58 27.59 0.0M
2023-06-21 27.76 27.79 27.70 27.75 0.0M
2023-06-20 27.80 27.87 27.80 27.85 0.0M
2023-06-16 28.21 28.21 28.18 28.18 0.0M
2023-06-15 28.22 28.33 28.22 28.31 0.0M
2023-06-14 28.18 28.18 28.13 28.13 0.0M
2023-06-13 28.09 28.09 28.09 28.09 0.0M
2023-06-12 27.76 27.80 27.73 27.79 0.0M
2023-06-09 27.72 27.73 27.64 27.67 0.0M
2023-06-08 27.46 27.54 27.46 27.50 0.0M
2023-06-07 27.47 27.47 27.33 27.36 0.0M
2023-06-06 27.41 27.41 27.31 27.40 0.0M
2023-06-05 27.18 27.23 27.18 27.21 0.0M
2023-06-02 27.15 27.30 27.15 27.24 0.0M
2023-06-01 26.90 26.92 26.85 26.92 0.0M
2023-05-31 26.57 26.57 26.55 26.57 0.0M
2023-05-30 26.78 26.78 26.71 26.78 0.0M
2023-05-26 26.82 26.93 26.82 26.89 0.0M
2023-05-25 26.38 26.41 26.38 26.41 0.0M
2023-05-24 26.28 26.28 26.15 26.17 0.0M
2023-05-23 26.44 26.44 26.22 26.22 0.0M
2023-05-22 26.46 26.57 26.45 26.50 0.0M
2023-05-19 26.40 26.40 26.34 26.35 0.0M
2023-05-18 26.22 26.27 26.16 26.27 0.0M
2023-05-17 26.09 26.31 26.09 26.24 0.0M
2023-05-16 26.03 26.05 25.99 26.01 0.0M
2023-05-15 25.98 26.08 25.98 26.08 0.0M
2023-05-12 25.91 25.93 25.82 25.82 0.0M
2023-05-11 25.89 25.95 25.82 25.95 0.0M
2023-05-10 26.18 26.22 26.13 26.20 0.0M
2023-05-09 26.15 26.20 26.15 26.20 0.0M
2023-05-08 26.34 26.34 26.24 26.28 0.0M
2023-05-05 26.12 26.28 26.12 26.28 0.0M
2023-05-04 26.06 26.06 25.96 25.97 0.0M
2023-05-03 25.97 26.05 25.84 25.84 0.0M
2023-05-02 25.85 25.85 25.81 25.85 0.0M
2023-05-01 25.99 25.99 25.95 25.95 0.0M
2023-04-28 25.96 26.04 25.96 26.01 0.2M
2023-04-27 25.86 25.87 25.86 25.87 0.0M
2023-04-26 25.55 25.58 25.54 25.54 0.0M
2023-04-25 25.51 25.51 25.43 25.43 0.0M
2023-04-24 25.82 25.84 25.82 25.84 0.0M
2023-04-21 25.76 25.84 25.76 25.81 0.0M
2023-04-20 26.09 26.15 26.02 26.02 0.0M
2023-04-19 25.91 25.99 25.91 25.94 0.0M
2023-04-18 26.13 26.18 26.13 26.18 0.0M
2023-04-17 26.14 26.24 26.13 26.20 0.0M
2023-04-14 26.34 26.37 26.23 26.37 0.0M
2023-04-13 26.37 26.48 26.37 26.44 0.0M
2023-04-12 26.26 26.36 26.16 26.16 0.0M
2023-04-11 26.14 26.19 26.13 26.16 0.0M
2023-04-10 25.81 25.95 25.80 25.92 0.0M
2023-04-06 25.78 25.82 25.78 25.81 0.0M
2023-04-05 25.74 25.79 25.73 25.77 0.0M
2023-04-04 25.80 25.87 25.80 25.87 0.0M
2023-04-03 25.98 25.98 25.96 25.96 0.0M
2023-03-31 25.84 25.96 25.81 25.92 0.0M
2023-03-30 25.81 25.85 25.81 25.84 0.0M
2023-03-29 25.60 25.66 25.60 25.66 0.0M
2023-03-28 25.31 25.38 25.31 25.38 0.0M
2023-03-27 25.35 25.42 25.33 25.33 0.0M
2023-03-24 25.32 25.34 25.32 25.34 0.0M
2023-03-23 25.60 25.60 25.38 25.38 0.0M
2023-03-22 25.10 25.10 25.10 25.10 0.0M
2023-03-21 24.95 24.95 24.95 24.95 0.0M
2023-03-20 24.79 24.81 24.77 24.77 0.0M
2023-03-17 24.60 24.60 24.60 24.60 0.0M
2023-03-16 24.81 24.89 24.81 24.89 0.0M
2023-03-15 24.26 24.35 24.23 24.35 0.0M
2023-03-14 24.89 24.92 24.89 24.91 0.0M
2023-03-10 25.03 25.06 24.93 24.93 0.0M
2023-03-09 25.14 25.14 25.12 25.12 0.0M
2023-03-08 25.52 25.52 25.51 25.51 0.0M
2023-03-07 25.37 25.37 25.31 25.31 0.0M
2023-03-06 25.72 25.77 25.64 25.64 0.0M
2023-03-03 25.50 25.65 25.47 25.60 0.0M
2023-03-02 25.30 25.30 25.30 25.30 0.0M
2023-03-01 25.41 25.41 25.28 25.28 0.0M
2023-02-28 25.06 25.06 24.94 24.94 0.0M
2023-02-27 25.11 25.11 25.05 25.05 0.0M
2023-02-24 25.10 25.10 25.00 25.01 0.0M
2023-02-23 25.60 25.60 25.60 25.60 0.0M
2023-02-22 25.37 25.37 25.31 25.31 0.0M
2023-02-21 25.56 25.56 25.31 25.47 0.5M
2023-02-16 25.82 25.93 25.82 25.93 0.0M
2023-02-15 25.83 25.89 25.78 25.89 0.0M
2023-02-14 26.09 26.14 26.09 26.14 0.0M
2023-02-13 26.00 26.14 26.00 26.14 0.0M
2023-02-10 25.85 26.04 25.85 26.04 0.0M
2023-02-09 26.08 26.08 26.08 26.08 0.0M
2023-02-08 26.15 26.21 26.13 26.21 0.0M
2023-02-07 26.13 26.13 26.13 26.13 0.0M
2023-02-06 25.92 25.99 25.92 25.99 0.0M
2023-02-03 26.36 26.40 26.35 26.35 0.0M
2023-02-02 26.87 26.87 26.79 26.79 0.0M
2023-02-01 26.76 26.76 26.76 26.76 0.0M
2023-01-31 26.35 26.45 26.27 26.42 0.0M
2023-01-30 26.58 26.62 26.52 26.52 0.0M
2023-01-27 26.78 26.78 26.75 26.76 0.0M
2023-01-26 26.99 26.99 26.82 26.92 0.0M
2023-01-25 26.54 26.78 26.54 26.71 0.0M
2023-01-24 26.53 26.72 26.53 26.72 0.0M
2023-01-23 26.74 26.81 26.74 26.75 0.0M
2023-01-20 26.45 26.58 26.45 26.58 0.0M
2023-01-19 26.28 26.38 26.28 26.34 0.0M
2023-01-18 26.25 26.25 26.22 26.22 0.0M
2023-01-17 26.37 26.37 26.37 26.37 0.0M
2023-01-13 26.23 26.38 26.22 26.38 0.0M
2023-01-12 26.19 26.33 26.19 26.33 0.0M
2023-01-11 26.03 26.03 26.03 26.03 0.0M
2023-01-10 25.93 25.98 25.93 25.98 0.0M
2023-01-09 25.87 25.87 25.87 25.87 0.0M
2023-01-06 25.50 25.58 25.50 25.58 0.0M
2023-01-05 24.91 24.91 24.89 24.90 0.0M
2023-01-04 25.03 25.05 25.03 25.05 0.0M
2023-01-03 24.72 24.75 24.65 24.70 0.0M