WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE)

XSOE
🏛️ États-Unis →
37.51
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 28.82 29.01 28.82 28.88 0.3M
2023-12-28 28.89 29.04 28.88 28.88 0.3M
2023-12-27 28.64 28.70 28.60 28.66 0.2M
2023-12-26 28.43 28.53 28.41 28.47 0.1M
2023-12-22 28.13 28.29 28.09 28.24 0.3M
2023-12-21 28.30 28.48 28.28 28.46 0.2M
2023-12-20 28.23 28.32 27.90 27.91 0.3M
2023-12-19 28.24 28.50 28.24 28.47 0.7M
2023-12-18 28.20 28.25 28.10 28.24 0.2M
2023-12-15 28.37 28.44 28.22 28.23 0.2M
2023-12-14 28.14 28.49 28.14 28.44 0.5M
2023-12-13 27.52 28.00 27.42 28.00 0.3M
2023-12-12 27.60 27.71 27.48 27.69 0.2M
2023-12-11 27.54 27.74 27.54 27.71 0.5M
2023-12-08 27.48 27.65 27.47 27.56 0.3M
2023-12-07 27.61 27.64 27.52 27.64 0.6M
2023-12-06 27.62 27.69 27.48 27.48 0.2M
2023-12-05 27.41 27.53 27.37 27.50 0.3M
2023-12-04 27.71 27.76 27.57 27.62 0.4M
2023-12-01 27.63 27.95 27.59 27.93 0.2M
2023-11-30 27.76 27.81 27.61 27.79 0.2M
2023-11-29 27.83 27.91 27.73 27.75 0.2M
2023-11-28 27.75 27.94 27.74 27.88 0.4M
2023-11-27 27.61 27.65 27.55 27.60 0.2M
2023-11-24 27.64 27.73 27.64 27.69 0.1M
2023-11-22 27.72 27.80 27.63 27.69 0.2M
2023-11-21 27.83 27.94 27.74 27.78 0.2M
2023-11-20 27.73 27.98 27.70 27.94 0.2M
2023-11-17 27.57 27.68 27.56 27.62 0.2M
2023-11-16 27.48 27.68 27.47 27.60 0.8M
2023-11-15 27.78 27.94 27.76 27.78 0.2M
2023-11-14 27.32 27.67 27.32 27.67 0.3M
2023-11-13 26.89 27.04 26.82 26.97 0.3M
2023-11-10 26.81 27.01 26.76 26.99 0.2M
2023-11-09 27.00 27.10 26.75 26.77 0.4M
2023-11-08 27.07 27.15 26.99 27.05 0.2M
2023-11-07 27.07 27.22 26.98 27.19 0.7M
2023-11-06 27.36 27.37 27.20 27.26 0.3M
2023-11-03 26.76 27.06 26.76 27.01 0.3M
2023-11-02 26.36 26.53 26.34 26.49 0.5M
2023-11-01 25.76 26.06 25.73 26.03 0.7M
2023-10-31 25.75 25.81 25.61 25.80 0.5M
2023-10-30 26.01 26.10 25.87 25.96 0.5M
2023-10-27 25.79 25.89 25.59 25.62 0.4M
2023-10-26 25.53 25.69 25.52 25.60 0.4M
2023-10-25 25.87 25.95 25.72 25.76 0.3M
2023-10-24 25.93 26.22 25.93 26.19 0.2M
2023-10-23 25.62 25.92 25.54 25.82 0.2M
2023-10-20 25.93 26.08 25.84 25.84 0.4M
2023-10-19 26.20 26.35 26.12 26.12 0.8M
2023-10-18 26.29 26.42 26.21 26.24 0.3M
2023-10-17 26.51 26.81 26.51 26.66 0.4M
2023-10-16 26.60 26.85 26.58 26.78 0.3M
2023-10-13 26.68 26.83 26.58 26.65 0.3M
2023-10-12 27.10 27.10 26.63 26.70 0.3M
2023-10-11 27.09 27.20 26.96 27.08 0.1M
2023-10-10 26.62 26.92 26.49 26.90 0.1M
2023-10-09 26.26 26.51 26.22 26.51 0.2M
2023-10-06 26.19 26.68 26.14 26.61 0.2M
2023-10-05 26.18 26.25 26.04 26.22 0.3M
2023-10-04 26.14 26.21 26.06 26.16 0.2M
2023-10-03 26.30 26.42 26.17 26.19 0.2M
2023-10-02 26.65 26.78 26.49 26.57 0.1M
2023-09-29 27.01 27.10 26.62 26.67 0.5M
2023-09-28 26.49 26.67 26.40 26.66 0.2M
2023-09-27 26.71 26.71 26.46 26.61 0.3M
2023-09-26 26.66 26.72 26.51 26.52 0.2M
2023-09-25 26.82 26.98 26.82 26.96 0.2M
2023-09-22 27.22 27.36 27.18 27.19 0.6M
2023-09-21 26.95 27.02 26.88 26.90 0.2M
2023-09-20 27.59 27.68 27.36 27.39 0.2M
2023-09-19 27.56 27.58 27.44 27.52 0.2M
2023-09-18 27.57 27.73 27.57 27.69 0.3M
2023-09-15 27.87 27.96 27.71 27.75 0.2M
2023-09-14 27.80 27.91 27.74 27.83 0.1M
2023-09-13 27.63 27.84 27.63 27.68 0.1M
2023-09-12 27.60 27.80 27.60 27.71 0.2M
2023-09-11 27.73 27.83 27.67 27.81 0.2M
2023-09-08 27.50 27.54 27.42 27.47 0.2M
2023-09-07 27.45 27.48 27.33 27.41 0.2M
2023-09-06 27.84 27.99 27.72 27.75 0.9M
2023-09-05 28.03 28.05 27.93 27.95 0.1M
2023-09-01 28.22 28.34 28.12 28.20 0.3M
2023-08-31 28.09 28.09 27.86 27.87 0.3M
2023-08-30 28.16 28.32 28.16 28.22 0.3M
2023-08-29 27.98 28.36 27.96 28.35 0.2M
2023-08-28 27.87 27.99 27.84 27.97 0.3M
2023-08-25 27.64 27.75 27.46 27.72 0.3M
2023-08-24 27.90 28.11 27.69 27.69 0.6M
2023-08-23 27.65 27.84 27.59 27.79 0.6M
2023-08-22 27.56 27.56 27.35 27.38 0.7M
2023-08-21 27.29 27.47 27.27 27.45 0.4M
2023-08-18 27.17 27.36 27.16 27.31 0.3M
2023-08-17 27.81 27.96 27.49 27.50 0.3M
2023-08-16 27.61 27.70 27.45 27.47 1.2M
2023-08-15 27.86 27.86 27.67 27.70 0.5M
2023-08-14 27.90 28.08 27.80 28.03 0.3M
2023-08-11 28.23 28.28 28.08 28.17 0.3M
2023-08-10 28.81 29.01 28.56 28.62 0.3M
2023-08-09 28.66 28.67 28.46 28.55 0.3M
2023-08-08 28.39 28.48 28.25 28.46 0.6M
2023-08-07 29.04 29.04 28.73 28.84 0.3M
2023-08-04 28.97 29.15 28.84 28.88 0.3M
2023-08-03 28.75 28.96 28.75 28.84 0.3M
2023-08-02 28.95 28.96 28.67 28.73 0.5M
2023-08-01 29.56 29.63 29.45 29.46 0.3M
2023-07-31 29.75 29.84 29.72 29.84 0.3M
2023-07-28 29.66 29.84 29.63 29.81 0.8M
2023-07-27 29.46 29.46 29.07 29.09 0.2M
2023-07-26 29.09 29.54 29.09 29.45 0.3M
2023-07-25 29.35 29.37 29.22 29.23 0.2M
2023-07-24 28.76 29.14 28.64 29.08 0.4M
2023-07-21 28.75 28.84 28.59 28.61 0.5M
2023-07-20 28.81 28.81 28.63 28.66 0.9M
2023-07-19 29.11 29.15 28.91 28.96 0.4M
2023-07-18 29.07 29.13 28.94 29.04 0.4M
2023-07-17 28.96 29.20 28.90 29.20 0.4M
2023-07-14 29.21 29.21 29.09 29.14 0.7M
2023-07-13 29.06 29.31 29.06 29.28 0.3M
2023-07-12 28.67 28.90 28.66 28.85 0.4M
2023-07-11 28.16 28.27 28.03 28.27 0.4M
2023-07-10 27.69 27.94 27.67 27.94 0.2M
2023-07-07 27.59 28.00 27.59 27.84 0.1M
2023-07-06 27.69 27.71 27.42 27.49 0.3M
2023-07-05 28.08 28.11 28.01 28.02 0.2M
2023-07-03 28.27 28.38 28.20 28.25 0.2M
2023-06-30 27.88 28.02 27.86 27.95 0.3M
2023-06-29 27.65 27.70 27.59 27.68 0.3M
2023-06-28 27.81 27.86 27.72 27.83 0.4M
2023-06-27 27.98 28.02 27.89 28.02 0.3M
2023-06-26 27.71 27.85 27.66 27.73 0.5M
2023-06-23 27.77 27.81 27.71 27.77 0.2M
2023-06-22 28.07 28.22 28.02 28.21 0.2M
2023-06-21 28.27 28.33 28.20 28.26 0.3M
2023-06-20 28.64 28.64 28.38 28.45 0.6M
2023-06-16 29.19 29.19 28.99 29.04 0.3M
2023-06-15 28.99 29.18 28.99 29.16 1.2M
2023-06-14 28.70 28.91 28.65 28.85 2.2M
2023-06-13 28.79 28.83 28.66 28.72 0.3M
2023-06-12 28.39 28.45 28.35 28.43 0.2M
2023-06-09 28.33 28.47 28.29 28.35 0.3M
2023-06-08 28.04 28.20 28.03 28.18 0.2M
2023-06-07 28.11 28.28 27.97 28.01 0.7M
2023-06-06 27.78 28.16 27.78 28.12 0.5M
2023-06-05 27.80 27.90 27.76 27.88 0.4M
2023-06-02 27.83 27.99 27.83 27.92 0.4M
2023-06-01 27.03 27.46 27.03 27.43 1.1M
2023-05-31 27.00 27.00 26.78 26.98 0.2M
2023-05-30 27.52 27.52 27.13 27.21 0.4M
2023-05-26 27.22 27.56 27.22 27.52 0.3M
2023-05-25 27.11 27.15 26.97 27.02 0.3M
2023-05-24 27.14 27.21 27.02 27.04 0.3M
2023-05-23 27.38 27.47 27.20 27.21 0.2M
2023-05-22 27.62 27.74 27.62 27.62 0.3M
2023-05-19 27.40 27.46 27.32 27.40 0.2M
2023-05-18 27.44 27.44 27.23 27.36 0.2M
2023-05-17 27.33 27.54 27.32 27.53 0.3M
2023-05-16 27.35 27.49 27.33 27.38 1.6M
2023-05-15 27.31 27.58 27.27 27.55 0.1M
2023-05-12 27.24 27.24 26.99 27.04 0.3M
2023-05-11 27.17 27.36 27.14 27.35 0.3M
2023-05-10 27.37 27.45 27.25 27.39 0.2M
2023-05-09 27.27 27.36 27.23 27.34 0.2M
2023-05-08 27.55 27.59 27.49 27.54 0.2M
2023-05-05 27.37 27.58 27.29 27.54 0.2M
2023-05-04 27.28 27.32 27.17 27.25 0.5M
2023-05-03 27.08 27.25 27.02 27.02 0.3M
2023-05-02 27.25 27.25 26.97 27.07 0.6M
2023-05-01 27.26 27.50 27.26 27.32 0.2M
2023-04-28 27.24 27.44 27.24 27.42 0.5M
2023-04-27 27.05 27.29 27.01 27.27 0.2M
2023-04-26 27.00 27.02 26.83 26.84 0.3M
2023-04-25 26.86 26.89 26.65 26.67 0.8M
2023-04-24 27.27 27.33 27.19 27.31 0.2M
2023-04-21 27.37 27.39 27.19 27.35 0.5M
2023-04-20 27.62 27.80 27.54 27.61 0.4M
2023-04-19 27.61 27.71 27.58 27.66 0.5M
2023-04-18 28.08 28.08 27.89 27.96 0.4M
2023-04-17 28.02 28.05 27.90 28.02 0.5M
2023-04-14 27.93 28.06 27.80 27.90 0.6M
2023-04-13 27.99 28.10 27.96 28.06 0.4M
2023-04-12 27.99 28.02 27.65 27.68 0.4M
2023-04-11 27.93 28.01 27.87 27.89 0.4M
2023-04-10 27.62 27.73 27.58 27.71 0.1M
2023-04-06 27.46 27.72 27.34 27.68 0.1M
2023-04-05 27.76 27.76 27.47 27.55 0.3M
2023-04-04 27.81 27.82 27.67 27.81 1.3M
2023-04-03 27.70 27.88 27.67 27.88 1.2M
2023-03-31 27.84 27.95 27.76 27.84 0.3M
2023-03-30 27.78 27.92 27.76 27.86 0.2M
2023-03-29 27.47 27.57 27.38 27.51 0.2M
2023-03-28 27.23 27.41 27.23 27.41 0.3M
2023-03-27 26.99 27.10 26.96 27.04 0.1M
2023-03-24 27.04 27.18 26.98 27.16 0.2M
2023-03-23 27.35 27.52 27.09 27.20 0.3M
2023-03-22 26.94 27.27 26.81 26.81 0.3M
2023-03-21 26.74 26.85 26.64 26.77 0.2M
2023-03-20 26.37 26.56 26.31 26.51 0.5M
2023-03-17 26.62 26.63 26.38 26.44 0.3M
2023-03-16 26.17 26.67 26.17 26.65 0.4M
2023-03-15 26.04 26.23 25.96 26.20 0.2M
2023-03-14 26.61 26.77 26.58 26.71 0.1M
2023-03-13 26.58 26.85 26.48 26.67 0.3M
2023-03-10 26.82 26.96 26.64 26.70 0.2M
2023-03-09 27.10 27.18 26.73 26.78 0.3M
2023-03-08 27.27 27.42 27.22 27.40 0.2M
2023-03-07 27.64 27.65 27.28 27.30 0.4M
2023-03-06 27.82 27.97 27.77 27.81 0.2M
2023-03-03 27.69 27.89 27.66 27.87 0.3M
2023-03-02 27.36 27.65 27.30 27.60 0.7M
2023-03-01 27.63 27.63 27.44 27.49 0.3M
2023-02-28 27.08 27.15 26.95 26.95 0.3M
2023-02-27 27.21 27.21 27.07 27.11 0.3M
2023-02-24 27.00 27.12 26.89 27.01 0.3M
2023-02-23 27.91 27.94 27.48 27.69 0.4M
2023-02-22 27.55 27.65 27.42 27.50 0.5M
2023-02-21 27.75 27.90 27.63 27.64 4.1M
2023-02-17 27.97 28.08 27.90 28.00 0.3M
2023-02-16 28.20 28.45 28.11 28.31 0.3M
2023-02-15 28.14 28.32 28.07 28.32 0.5M
2023-02-14 28.48 28.67 28.31 28.57 0.6M
2023-02-13 28.50 28.66 28.45 28.63 1.9M
2023-02-10 28.51 28.58 28.34 28.40 0.2M
2023-02-09 29.05 29.06 28.64 28.72 0.3M
2023-02-08 28.73 28.75 28.52 28.60 0.3M
2023-02-07 28.62 28.76 28.39 28.67 0.3M
2023-02-06 28.55 28.61 28.35 28.58 0.4M
2023-02-03 29.22 29.40 28.98 28.99 0.5M
2023-02-02 29.81 29.81 29.42 29.62 0.5M
2023-02-01 29.53 29.85 29.32 29.77 0.3M
2023-01-31 29.17 29.32 29.10 29.30 0.5M
2023-01-30 29.50 29.56 29.34 29.35 0.4M
2023-01-27 29.91 29.99 29.79 29.93 0.2M
2023-01-26 30.00 30.08 29.83 30.06 0.7M
2023-01-25 29.62 29.74 29.40 29.74 0.4M
2023-01-24 29.67 29.77 29.58 29.73 1.1M
2023-01-23 29.59 29.87 29.55 29.74 0.5M
2023-01-20 29.24 29.51 29.21 29.50 0.3M
2023-01-19 29.02 29.20 28.99 29.15 0.8M
2023-01-18 29.36 29.41 28.87 28.87 1.4M
2023-01-17 29.09 29.14 29.01 29.09 0.7M
2023-01-13 29.07 29.34 29.07 29.30 0.5M
2023-01-12 28.94 29.16 28.70 29.13 0.9M
2023-01-11 28.67 28.91 28.60 28.86 2.7M
2023-01-10 28.61 28.80 28.51 28.74 0.3M
2023-01-09 28.71 28.78 28.54 28.57 0.4M
2023-01-06 27.86 28.34 27.72 28.33 0.2M
2023-01-05 27.58 27.82 27.57 27.72 0.4M
2023-01-04 27.44 27.83 27.33 27.82 0.6M
2023-01-03 27.11 27.28 26.90 26.96 0.4M