WisdomTree EmMkts ex-Stt-Ownd EntrprsETF (XSOE)
28.99
+0.02
(+0.07%)
USD |
NYSEARCA |
Apr 25, 16:00
28.99
0.00 (0.00%)
Pre-Market: 20:00
XSOE Price: 28.99 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 28.66 | 29.02 | 28.66 | 28.99 | 457439.0 |
Apr 24, 2024 | 29.10 | 29.10 | 28.86 | 28.97 | 491009.0 |
Apr 23, 2024 | 28.65 | 28.89 | 28.65 | 28.87 | 142875.0 |
Apr 22, 2024 | 28.35 | 28.66 | 28.34 | 28.61 | 92372.00 |
Apr 19, 2024 | 28.32 | 28.39 | 28.23 | 28.28 | 329632.0 |
Apr 18, 2024 | 28.53 | 28.64 | 28.38 | 28.48 | 96155.00 |
Apr 17, 2024 | 28.56 | 28.57 | 28.32 | 28.37 | 250673.0 |
Apr 16, 2024 | 28.42 | 28.54 | 28.35 | 28.42 | 158567.0 |
Apr 15, 2024 | 29.14 | 29.16 | 28.74 | 28.79 | 383343.0 |
Apr 12, 2024 | 29.26 | 29.26 | 28.96 | 28.98 | 266908.0 |
Apr 11, 2024 | 29.65 | 29.74 | 29.49 | 29.73 | 330808.0 |
Apr 10, 2024 | 29.58 | 29.59 | 29.40 | 29.48 | 159394.0 |
Apr 09, 2024 | 29.89 | 29.98 | 29.83 | 29.97 | 318833.0 |
Apr 08, 2024 | 29.75 | 29.80 | 29.70 | 29.72 | 152156.0 |
Apr 05, 2024 | 29.51 | 29.66 | 29.45 | 29.60 | 117337.0 |
Apr 04, 2024 | 29.91 | 29.98 | 29.49 | 29.51 | 253699.0 |
Apr 03, 2024 | 29.41 | 29.67 | 29.38 | 29.57 | 160902.0 |
Apr 02, 2024 | 29.61 | 29.68 | 29.56 | 29.57 | 214042.0 |
Apr 01, 2024 | 29.59 | 29.73 | 29.46 | 29.54 | 134709.0 |
Mar 28, 2024 | 29.46 | 29.54 | 29.40 | 29.46 | 240838.0 |
Mar 27, 2024 | 29.30 | 29.37 | 29.26 | 29.36 | 179828.0 |
Mar 26, 2024 | 29.37 | 29.41 | 29.30 | 29.30 | 420499.0 |
Mar 25, 2024 | 29.25 | 29.38 | 29.24 | 29.32 | 152187.0 |
Mar 22, 2024 | 29.33 | 29.37 | 29.27 | 29.31 | 118836.0 |
Mar 21, 2024 | 29.72 | 29.72 | 29.50 | 29.51 | 185406.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.97
Minimum
Mar 23 2020
45.05
Maximum
Feb 16 2021
31.54
Average
29.20
Median
May 06 2022