Quantcast

WisdomTree Emerging Markets Ex-State Owned Enterprises Fund Historical Stock Prices

(ETF)
XSOE 
$30.56
*  
0.35
1.13%
Get XSOE Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading XSOE now


Community Rating:
View:    XSOE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.50 30.71 30.35 30.56 12,452
06/18/2018 30.57 30.71 30.35 30.56 12,452
06/15/2018 30.91 30.99 30.7803 30.91 8,347
06/14/2018 31.21 31.38 31.18 31.19 25,098
06/13/2018 31.49 31.55 31.25 31.29 19,330
06/12/2018 31.47 31.63 31.437 31.49 20,393
06/11/2018 31.61 31.629 31.52 31.5452 6,347
06/08/2018 31.47 31.6 31.27 31.54 20,405
06/07/2018 31.96 31.96 31.44 31.63 219,745
06/06/2018 31.66 31.956 31.66 31.94 23,300
06/05/2018 31.67 31.6765 31.5248 31.5508 9,710
06/04/2018 31.57 31.69 31.57 31.67 12,581
06/01/2018 31.05 31.359 31.05 31.29 7,130
05/31/2018 30.93 30.959 30.83 30.88 27,310
05/30/2018 30.75 30.94 30.6126 30.94 24,042
05/29/2018 30.93 31.08 30.6148 30.79 28,196
05/25/2018 31.2498 31.36 31.2498 31.3006 8,875
05/24/2018 31.29 31.29 30.94 31.2 18,243
05/23/2018 31.12 31.36 31.02 31.36 22,037
05/22/2018 31.43 31.43 31.24 31.3053 29,208
05/21/2018 31.21 31.33 31.13 31.25 28,271
05/18/2018 31.13 31.13 30.9854 31.09 13,883
05/17/2018 31.46 31.5 31.25 31.34 36,242
05/16/2018 31.52 31.77 31.52 31.77 16,616
05/15/2018 31.37 31.5 31.1327 31.17 18,714
05/14/2018 31.88 32.01 31.84 31.84 37,462
05/11/2018 31.88 31.88 31.6701 31.75 12,014
05/10/2018 31.5 31.93 31.5 31.86 37,786
05/09/2018 31.09 31.279 31.0098 31.27 109,971
05/08/2018 30.965 31.0861 30.85 31.08 36,977
05/07/2018 30.84 30.98 30.77 30.9275 48,471
05/04/2018 30.9 31.0999 30.741 31.04 37,546
05/03/2018 31.22 31.22 30.57 31.07 78,226
05/02/2018 31.49 31.49 31.08 31.08 57,016
05/01/2018 31.13 31.26 30.926 31.26 23,360
04/30/2018 31.73 31.73 31.313 31.3201 30,592
04/27/2018 31.61 31.65 31.3622 31.65 285,482
04/26/2018 31.04 31.379 31.04 31.28 867,565
04/25/2018 31.15 31.15 30.801 30.985 46,656
04/24/2018 31.57 31.69 31.1273 31.24 20,815
04/23/2018 31.67 31.67 31.31 31.39 13,399
04/20/2018 31.83 31.83 31.53 31.61 11,673
04/19/2018 32.12 32.25 31.9 32.079 21,229
04/18/2018 32.12 32.25 32 32.2 33,960
04/17/2018 31.75 32.03 31.75 31.91 54,799
04/16/2018 31.88 31.98 31.8 31.98 20,412
04/13/2018 32.24 32.24 31.8574 31.95 20,375
04/12/2018 32.21 32.26 32.05 32.2037 15,928
04/11/2018 31.98 32.349 31.98 32.28 122,529
04/10/2018 31.99 32.08 31.9744 32.08 10,358
04/09/2018 31.6 31.9 31.5905 31.5905 17,113
04/06/2018 31.88 31.96 31.32 31.48 16,798
04/05/2018 32.08 32.27 32.0651 32.1499 14,342
04/04/2018 31.28 32.07 31.2098 32.05 9,936
04/03/2018 32 32.0693 31.76 32.0494 13,397
04/02/2018 32.24 32.24 31.405 31.55 54,287
03/29/2018 31.958 32.47 31.935 32.3376 56,458
03/28/2018 32.02 32.02 31.59 31.66 77,144
03/27/2018 32.59 32.7026 32.01 32.0284 33,843
03/26/2018 32.49 32.8199 32.18 32.78 124,081
03/23/2018 32.31 32.34 31.75 31.75 23,867
03/22/2018 32.82 32.82 32.28 32.28 43,770
03/21/2018 33.26 33.5996 33.26 33.526 9,646
03/20/2018 33.49 33.63 33.3883 33.49 34,959
03/19/2018 33.36 33.4 32.92 33.05 26,665
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for XSOE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio