WisdomTree Emerging Markets ex-State-Owned Enterprises Fund

XSOE
🏛️ usa →
37.51
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
2022-12-30 26.92 27.04 26.65 26.68 0.4M
2022-12-29 26.97 27.17 26.93 27.16 0.5M
2022-12-28 27.04 27.07 26.69 26.70 0.5M
2022-12-27 27.02 27.31 26.91 27.18 0.8M
2022-12-23 26.75 26.85 26.62 26.74 0.5M
2022-12-22 27.00 27.02 26.64 26.83 0.5M
2022-12-21 26.82 27.10 26.74 27.07 0.4M
2022-12-20 26.74 26.96 26.74 26.83 0.7M
2022-12-19 27.07 27.07 26.81 26.89 1.0M
2022-12-16 26.94 27.01 26.78 26.79 0.5M
2022-12-15 27.24 27.30 26.74 26.76 0.9M
2022-12-14 27.41 27.60 27.28 27.50 0.6M
2022-12-13 27.85 27.91 27.38 27.47 0.7M
2022-12-12 27.20 27.25 27.00 27.19 0.4M
2022-12-09 27.57 27.64 27.35 27.36 0.4M
2022-12-08 27.48 27.67 27.43 27.56 0.3M
2022-12-07 27.13 27.33 27.12 27.24 0.5M
2022-12-06 27.45 27.49 27.27 27.35 0.4M
2022-12-05 27.71 27.77 27.33 27.38 0.4M
2022-12-02 27.37 27.87 27.37 27.77 0.7M
2022-12-01 27.80 27.82 27.53 27.61 0.5M
2022-11-30 27.52 27.88 27.36 27.77 1.0M
2022-11-29 26.82 26.97 26.78 26.85 0.5M
2022-11-28 26.28 26.59 26.28 26.28 0.4M
2022-11-25 26.47 26.47 26.36 26.40 0.2M
2022-11-23 26.37 26.60 26.37 26.56 0.2M
2022-11-22 26.24 26.40 26.21 26.39 0.4M
2022-11-21 26.43 26.47 26.26 26.37 0.4M
2022-11-18 26.88 26.88 26.64 26.76 0.3M
2022-11-17 26.33 26.91 26.33 26.87 0.5M
2022-11-16 27.04 27.04 26.74 26.76 0.5M
2022-11-15 27.50 27.57 27.15 27.33 0.3M
2022-11-14 26.69 26.86 26.58 26.67 0.5M
2022-11-11 26.74 26.93 26.66 26.87 0.7M
2022-11-10 25.88 26.24 25.88 26.21 0.9M
2022-11-09 25.59 25.64 25.28 25.31 0.5M
2022-11-08 25.64 25.91 25.54 25.76 0.5M
2022-11-07 25.67 25.76 25.48 25.58 0.6M
2022-11-04 25.41 25.59 25.16 25.57 0.4M
2022-11-03 24.20 24.58 24.20 24.51 0.9M
2022-11-02 24.58 24.92 24.33 24.34 0.6M
2022-11-01 24.75 24.78 24.47 24.50 0.6M
2022-10-31 23.94 24.17 23.93 24.12 0.7M
2022-10-28 23.92 24.16 23.88 24.16 0.7M
2022-10-27 24.28 24.53 24.25 24.27 1.5M
2022-10-26 24.09 24.66 24.09 24.46 0.3M
2022-10-25 23.80 24.02 23.80 24.00 0.5M
2022-10-24 23.76 23.81 23.43 23.78 0.4M
2022-10-21 24.28 24.70 24.16 24.68 0.6M
2022-10-20 24.28 24.74 24.28 24.33 0.9M
2022-10-19 24.40 24.51 24.20 24.29 0.6M
2022-10-18 25.03 25.11 24.64 24.77 0.3M
2022-10-17 24.68 24.93 24.67 24.84 0.7M
2022-10-14 24.66 24.68 24.11 24.15 2.0M
2022-10-13 23.84 24.62 23.71 24.50 0.8M
2022-10-12 24.34 24.50 24.29 24.38 0.7M
2022-10-11 24.44 24.61 24.20 24.29 0.7M
2022-10-10 24.87 24.87 24.60 24.69 0.7M
2022-10-07 25.32 25.37 24.97 24.99 0.6M
2022-10-06 25.68 25.86 25.59 25.59 0.7M
2022-10-05 25.70 25.87 25.51 25.76 1.9M
2022-10-04 25.48 25.87 25.48 25.80 1.6M
2022-10-03 24.75 25.03 24.61 24.95 0.6M
2022-09-30 24.66 24.89 24.59 24.62 0.6M
2022-09-29 24.86 24.86 24.50 24.72 0.8M
2022-09-28 24.86 25.37 24.84 25.32 0.9M
2022-09-27 25.39 25.53 25.02 25.11 1.2M
2022-09-26 25.32 25.45 25.12 25.18 1.1M
2022-09-23 25.83 25.86 25.49 25.62 0.5M
2022-09-22 26.41 26.50 26.25 26.33 0.7M
2022-09-21 26.78 26.94 26.46 26.48 0.3M
2022-09-20 26.99 27.09 26.87 26.97 0.7M
2022-09-19 26.86 27.12 26.78 27.10 0.3M
2022-09-16 26.95 27.07 26.84 26.96 0.9M
2022-09-15 27.38 27.54 27.21 27.26 0.5M
2022-09-14 27.59 27.69 27.50 27.61 0.6M
2022-09-13 27.74 27.87 27.41 27.45 0.3M
2022-09-12 28.21 28.41 28.16 28.38 0.4M
2022-09-09 27.82 28.03 27.82 27.99 0.3M
2022-09-08 27.39 27.60 27.34 27.57 0.5M
2022-09-07 27.35 27.73 27.31 27.69 0.3M
2022-09-06 27.66 27.67 27.41 27.45 0.4M
2022-09-02 27.97 28.07 27.67 27.70 0.7M
2022-09-01 27.93 28.00 27.71 27.98 0.4M
2022-08-31 28.34 28.48 28.19 28.21 0.4M
2022-08-30 28.47 28.51 27.96 28.05 0.4M
2022-08-29 28.41 28.52 28.29 28.29 0.5M
2022-08-26 29.21 29.31 28.50 28.54 0.5M
2022-08-25 28.70 29.04 28.66 29.03 0.6M
2022-08-24 28.21 28.60 28.21 28.46 0.3M
2022-08-23 28.33 28.56 28.30 28.42 0.4M
2022-08-22 28.31 28.36 28.21 28.24 0.4M
2022-08-19 28.73 28.73 28.46 28.55 0.4M
2022-08-18 29.06 29.07 28.89 28.99 0.3M
2022-08-17 29.18 29.30 29.07 29.17 0.6M
2022-08-16 29.27 29.40 29.23 29.34 0.2M
2022-08-15 29.16 29.36 29.16 29.31 0.2M
2022-08-12 29.10 29.41 29.10 29.39 0.6M
2022-08-11 29.23 29.49 29.05 29.10 0.4M
2022-08-10 28.87 29.05 28.74 29.03 0.7M
2022-08-09 28.78 28.81 28.57 28.61 0.4M
2022-08-08 28.77 28.93 28.70 28.74 0.3M
2022-08-05 28.57 28.78 28.55 28.73 0.2M
2022-08-04 28.74 28.82 28.63 28.77 0.5M
2022-08-03 28.27 28.57 28.20 28.53 0.3M
2022-08-02 28.14 28.52 28.07 28.20 0.6M
2022-08-01 28.33 28.57 28.17 28.36 0.6M
2022-07-29 28.35 28.60 28.24 28.58 0.4M
2022-07-28 28.67 28.78 28.33 28.75 0.7M
2022-07-27 28.28 28.68 28.20 28.63 0.8M
2022-07-26 28.28 28.34 28.01 28.04 0.7M
2022-07-25 28.30 28.36 28.21 28.31 0.4M
2022-07-22 28.50 28.56 28.14 28.25 0.5M
2022-07-21 28.34 28.58 28.31 28.57 0.7M
2022-07-20 28.25 28.33 28.12 28.22 0.5M
2022-07-19 28.20 28.40 28.18 28.36 0.4M
2022-07-18 28.16 28.31 27.87 27.91 0.9M
2022-07-15 27.68 27.80 27.45 27.79 0.5M
2022-07-14 27.59 27.70 27.37 27.66 0.7M
2022-07-13 27.42 27.96 27.42 27.82 0.6M
2022-07-12 27.81 27.96 27.70 27.80 0.4M
2022-07-11 28.08 28.09 27.85 27.91 0.6M
2022-07-08 28.61 28.83 28.52 28.71 0.3M
2022-07-07 28.52 28.87 28.52 28.78 1.0M
2022-07-06 28.18 28.26 27.96 28.16 0.6M
2022-07-05 27.92 28.33 27.82 28.33 0.7M
2022-07-01 28.29 28.48 28.15 28.48 0.6M
2022-06-30 28.40 28.73 28.23 28.68 0.5M
2022-06-29 28.91 28.91 28.70 28.80 1.1M
2022-06-28 29.39 29.50 28.94 28.95 1.2M
2022-06-27 29.40 29.50 29.22 29.25 0.6M
2022-06-24 28.85 29.31 28.85 29.30 0.6M
2022-06-23 28.81 28.99 28.62 28.89 0.3M
2022-06-22 28.60 28.92 28.55 28.71 0.4M
2022-06-21 29.16 29.39 29.16 29.27 0.5M
2022-06-17 28.87 28.98 28.56 28.75 0.9M
2022-06-16 28.60 28.73 28.39 28.56 0.6M
2022-06-15 29.17 29.71 29.01 29.50 0.8M
2022-06-14 28.97 29.22 28.91 29.10 1.3M
2022-06-13 28.95 29.10 28.57 28.67 1.0M
2022-06-10 30.02 30.08 29.67 29.72 1.2M
2022-06-09 30.53 30.61 30.07 30.07 0.9M
2022-06-08 30.77 30.94 30.69 30.83 0.6M
2022-06-07 30.28 30.65 30.23 30.64 1.1M
2022-06-06 30.84 30.95 30.43 30.51 0.8M
2022-06-03 30.49 30.52 30.22 30.26 0.5M
2022-06-02 30.39 30.87 30.37 30.87 0.9M
2022-06-01 30.66 30.74 30.15 30.29 0.8M
2022-05-31 30.77 30.84 30.46 30.46 1.0M
2022-05-27 29.86 30.06 29.81 30.06 0.6M
2022-05-26 29.10 29.73 29.10 29.64 0.9M
2022-05-25 28.91 29.24 28.88 29.13 1.1M
2022-05-24 29.15 29.16 28.84 29.08 1.5M
2022-05-23 29.62 29.75 29.49 29.67 1.3M
2022-05-20 29.60 29.70 29.01 29.42 2.2M
2022-05-19 28.95 29.44 28.95 29.30 2.7M
2022-05-18 29.40 29.52 28.79 28.83 3.2M
2022-05-17 29.65 29.75 29.44 29.66 1.1M
2022-05-16 28.74 28.97 28.71 28.84 1.3M
2022-05-13 28.49 28.97 28.49 28.97 0.8M
2022-05-12 28.02 28.43 27.83 28.19 0.8M
2022-05-11 28.73 28.94 28.28 28.28 1.1M
2022-05-10 28.78 28.78 28.21 28.49 0.9M
2022-05-09 28.59 28.69 28.21 28.25 1.2M
2022-05-06 29.28 29.40 29.00 29.20 1.7M
2022-05-05 30.19 30.25 29.38 29.63 0.6M
2022-05-04 30.20 30.93 29.99 30.89 0.9M
2022-05-03 30.46 30.58 30.39 30.52 1.1M
2022-05-02 30.21 30.42 29.92 30.32 0.8M
2022-04-29 30.82 30.97 30.31 30.35 0.7M
2022-04-28 30.07 30.28 29.74 30.24 1.6M
2022-04-27 29.68 30.02 29.65 29.85 0.8M
2022-04-26 30.00 30.06 29.51 29.51 0.9M
2022-04-25 29.81 30.21 29.80 30.16 0.7M
2022-04-22 30.69 30.88 30.35 30.36 0.6M
2022-04-21 31.25 31.31 30.58 30.64 0.9M
2022-04-20 31.46 31.49 31.19 31.23 0.7M
2022-04-19 31.21 31.43 31.08 31.40 0.4M
2022-04-18 31.49 31.69 31.40 31.56 0.4M
2022-04-14 31.97 31.97 31.61 31.63 0.5M
2022-04-13 31.87 32.18 31.87 32.11 0.5M
2022-04-12 32.06 32.12 31.69 31.73 0.4M
2022-04-11 31.99 32.06 31.76 31.81 0.7M
2022-04-08 32.32 32.46 32.24 32.25 0.5M
2022-04-07 32.38 32.46 32.15 32.33 0.7M
2022-04-06 32.82 32.86 32.44 32.62 0.9M
2022-04-05 33.64 33.65 33.09 33.15 0.5M
2022-04-04 33.60 33.88 33.52 33.79 1.7M
2022-04-01 33.22 33.32 32.95 33.13 0.5M
2022-03-31 33.01 33.05 32.63 32.66 0.6M
2022-03-30 33.27 33.47 33.11 33.20 0.5M
2022-03-29 33.32 33.39 33.13 33.33 0.8M
2022-03-28 32.53 32.69 32.36 32.69 0.5M
2022-03-25 32.52 32.56 32.32 32.54 0.5M
2022-03-24 32.87 32.98 32.68 32.95 0.6M
2022-03-23 32.78 33.16 32.61 32.77 2.3M
2022-03-22 32.96 33.21 32.92 33.11 0.8M
2022-03-21 32.57 32.66 32.28 32.52 0.6M
2022-03-18 32.35 33.15 32.26 33.13 0.9M
2022-03-17 32.56 32.69 32.22 32.66 0.6M
2022-03-16 31.75 32.87 31.66 32.85 0.9M
2022-03-15 29.79 30.35 29.68 30.29 0.9M
2022-03-14 30.50 30.75 30.03 30.13 1.2M
2022-03-11 31.69 31.71 30.79 30.81 0.8M
2022-03-10 31.58 31.67 31.29 31.45 0.8M
2022-03-09 31.62 32.19 31.62 32.12 2.0M
2022-03-08 31.08 31.50 30.78 31.07 1.3M
2022-03-07 31.75 31.75 30.91 30.95 1.1M
2022-03-04 32.45 32.57 32.11 32.26 1.2M
2022-03-03 33.52 33.59 33.04 33.08 0.6M
2022-03-02 33.58 33.78 33.28 33.65 1.0M
2022-03-01 33.99 34.18 33.46 33.64 0.7M
2022-02-28 33.92 34.27 33.78 34.22 1.3M
2022-02-25 34.38 34.83 34.20 34.83 0.5M
2022-02-24 32.95 34.16 32.70 34.13 1.6M
2022-02-23 35.59 35.59 34.83 34.89 0.5M
2022-02-22 35.26 35.57 35.06 35.25 1.0M
2022-02-18 36.08 36.13 35.79 35.85 0.5M
2022-02-17 36.50 36.60 36.19 36.25 0.8M
2022-02-16 36.32 36.80 36.32 36.65 1.0M
2022-02-15 36.10 36.44 36.06 36.39 0.8M
2022-02-14 35.59 35.65 35.27 35.50 0.7M
2022-02-11 36.31 36.47 35.65 35.76 0.8M
2022-02-10 36.33 36.86 36.32 36.41 0.7M
2022-02-09 36.47 36.76 36.46 36.75 0.4M
2022-02-08 35.72 36.13 35.66 36.09 0.5M
2022-02-07 35.76 36.01 35.72 35.84 0.7M
2022-02-04 35.74 36.12 35.65 35.99 0.5M
2022-02-03 35.81 36.09 35.78 35.88 0.7M
2022-02-02 36.58 36.58 36.14 36.38 0.7M
2022-02-01 36.33 36.41 35.99 36.41 0.8M
2022-01-31 35.38 36.19 35.36 36.15 1.2M
2022-01-28 34.73 34.92 34.38 34.91 0.7M
2022-01-27 35.09 35.12 34.63 34.63 2.6M
2022-01-26 35.87 35.90 35.05 35.19 1.4M
2022-01-25 35.51 35.87 35.29 35.62 0.7M
2022-01-24 35.68 35.76 34.86 35.70 1.0M
2022-01-21 36.81 36.85 36.29 36.36 0.5M
2022-01-20 37.34 37.53 36.88 36.89 2.3M
2022-01-19 36.88 36.95 36.72 36.74 1.0M
2022-01-18 36.72 36.84 36.60 36.66 0.5M
2022-01-14 37.24 37.45 37.16 37.39 0.4M
2022-01-13 37.88 37.88 37.37 37.39 0.7M
2022-01-12 37.94 38.11 37.81 38.07 0.7M
2022-01-11 36.86 37.48 36.82 37.43 1.8M
2022-01-10 36.59 36.69 36.29 36.59 0.6M
2022-01-07 36.50 36.69 36.31 36.61 1.4M
2022-01-06 36.26 36.48 36.09 36.28 1.5M
2022-01-05 36.71 36.91 36.14 36.14 0.7M
2022-01-04 36.99 37.00 36.74 36.83 0.5M
2022-01-03 36.93 37.07 36.75 37.00 0.6M