WisdomTree Emerging Mkts exState Owned Enterprises Fund Historical Data - XSOE | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
AMEX
WisdomTree Emerging Mkts exState Owned Enterprises Fund (XSOE)
WisdomTree Emerging Mkts exState Owned Enterprises Fund (XSOE) Historical

WisdomTree Emerging Mkts exState Owned Enterprises Fund (XSOE)

28.97

0.10

(0.35%)

Closed April 25 4:00PM

Delayed by 15 minutes

28.96

-0.01

(-0.03%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.41	1.43557422969	28.56	29.1	28.2325	182011	28.45179464	SP
4	-0.33	-1.12627986348	29.3	29.98	28.2325	208664	29.18270879	SP
12	1.51	5.49890750182	27.46	29.98	27.34	376440	28.69328481	SP
26	3.04	11.723871963	25.93	29.98	25.5199	383867	28.03860152	SP
52	1.7	6.23395672901	27.27	29.98	25.5199	377371	27.94609388	SP
156	-12.59	-30.2935514918	41.56	42.6095	23.43	665146	32.80988893	SP
260	-0.76	-2.55634039691	29.73	45.38	21.49	587897	33.7748173	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713997800	28.97	0.1	0.35	29.1	29.1	28.865	491009
1713911400	28.87	0.26	0.91	28.65	28.89	28.65	142875
1713825000	28.61	0.33	1.17	28.35	28.661	28.3401	91857
1713565800	28.28	-0.2	-0.70	28.32	28.39	28.2325	329141
1713479400	28.48	0.11	0.39	28.53	28.64	28.381	96155
1713393000	28.37	-0.05	-0.18	28.56	28.57	28.32	250026
1713306600	28.42	-0.37	-1.29	28.42	28.54	28.35	151435
1713220200	28.79	-0.19	-0.66	29.14	29.16	28.745	382672
1712961000	28.98	-0.75	-2.52	29.26	29.26	28.955	266908
1712874600	29.73	0.25	0.85	29.65	29.7399	29.49	330504
1712788200	29.48	-0.49	-1.63	29.58	29.59	29.4	158357
1712701800	29.97	0.25	0.84	29.89	29.98	29.8299	318833
1712615400	29.72	0.12	0.41	29.75	29.8	29.705	152152
1712356200	29.6	0.09	0.30	29.51	29.6599	29.45	114599
1712269800	29.51	-0.08	-0.27	29.91	29.98	29.49	253699
1712183400	29.59	0.02	0.07	29.41	29.6699	29.38	160902
1712097000	29.57	0.03	0.10	29.61	29.68	29.561	211024
1712010600	29.54	0.08	0.27	29.59	29.73	29.465	133351
1711665000	29.46	0.1	0.34	29.46	29.54	29.4001	240838
1711578600	29.36	0.06	0.20	29.3	29.3701	29.26	179294
1711492200	29.3	-0.02	-0.07	29.37	29.41	29.3	418110
1711405800	29.32	0.01	0.03	29.25	29.375	29.24	150600
1711146600	29.31	-0.2	-0.68	29.33	29.37	29.27	118836
1711060200	29.51	0.01	0.03	29.72	29.72	29.5	185156
1710973800	29.5	0.32	1.10	29.22	29.515	29.185	385747
1710887400	29.18	-0.18	-0.61	29.11	29.21	29.045	148589
1710801000	29.36	0.13	0.44	29.5	29.51	29.335	238677
1710541800	29.23	-0.21	-0.71	29.32	29.36	29.22	294072
1710455400	29.44	-0.2	-0.67	29.71	29.71	29.37	966841
1710369000	29.64	-0.13	-0.44	29.64	29.7	29.59	183231
1710282600	29.77	0.33	1.12	29.72	29.805	29.56	286162
1710196200	29.44	0.07	0.24	29.4	29.5219	29.4	144395
1709940600	29.37	0.02	0.07	29.46	29.58	29.32	435910
1709854200	29.35	0.2	0.69	29.2	29.3682	29.15	337950
1709767800	29.15	0.41	1.43	29.12	29.3	29.12	330626
1709681400	28.74	-0.24	-0.83	28.86	28.93	28.7036	286841
1709595000	28.98	-0.08	-0.28	29.08	29.08	28.96	278446
1709335800	29.06	0.37	1.29	28.85	29.128	28.85	509265
1709249400	28.69	0.09	0.31	28.8	28.81	28.62	345364
1709163000	28.6	-0.35	-1.21	28.63	28.678	28.5625	357911
1709076600	28.95	0.1	0.35	28.91	29	28.91	633780
1708990200	28.85	-0.11	-0.38	28.81	28.9	28.81	217823
1708731000	28.96	-0.03	-0.10	29.01	29.02	28.885	124081
1708644600	28.99	0.31	1.08	28.95	29.005	28.8	203989
1708558200	28.68	-0.02	-0.07	28.69	28.7599	28.5801	657187
1708471800	28.7	0.06	0.21	28.74	28.79	28.63	144927
1708126200	28.64	0.09	0.32	28.6	28.74	28.56	254140
1708039800	28.55	0.16	0.56	28.48	28.56	28.4311	255893
1707953400	28.39	0.42	1.50	28.32	28.41	28.26	173776
1707867000	27.97	-0.55	-1.93	28.22	28.22	27.85	382179
1707780600	28.52	0.17	0.60	28.34	28.6482	28.34	266198
1707521400	28.35	0.18	0.64	28.32	28.375	28.12	227808
1707435000	28.17	-0.19	-0.67	28.27	28.3	28.12	4769133
1707348600	28.36	0.09	0.32	28.21	28.37	28.21	509630
1707262200	28.27	0.6	2.17	28.1	28.29	28.03	416974
1707175800	27.67	0.07	0.25	27.58	27.725	27.52	538156
1706916600	27.6	-0.12	-0.43	27.58	27.625	27.48	338420
1706830200	27.72	0.36	1.32	27.59	27.73	27.57	967094
1706743800	27.36	-0.18	-0.65	27.46	27.66	27.34	384992
1706657400	27.54	-0.23	-0.83	27.5	27.55	27.43	253535
1706571000	27.77	0.03	0.11	27.79	27.8001	27.62	505147
1706311800	27.74	0.01	0.04	27.75	27.815	27.67	353058
1706225400	27.73	-0.08	-0.29	27.8	27.845	27.6511	1220392

WisdomTree Emerging Mkts...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions