WisdomTree EmMkts ex-Stt-Ownd EntrprsETF (XSOE)
31.25
-0.03
(-0.10%)
USD |
NYSEARCA |
Nov 21, 16:00
31.23
-0.02
(-0.06%)
After-Hours: 20:00
XSOE Price: 31.25 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 31.13 | 31.26 | 31.06 | 31.25 | 230550.0 |
| Nov 20, 2024 | 31.23 | 31.29 | 31.12 | 31.28 | 122063.0 |
| Nov 19, 2024 | 31.25 | 31.39 | 31.18 | 31.37 | 399667.0 |
| Nov 18, 2024 | 31.01 | 31.24 | 31.01 | 31.23 | 138309.0 |
| Nov 15, 2024 | 31.02 | 31.08 | 30.91 | 30.99 | 118543.0 |
| Nov 14, 2024 | 31.22 | 31.24 | 31.04 | 31.06 | 182538.0 |
| Nov 13, 2024 | 31.42 | 31.46 | 31.16 | 31.22 | 89370.00 |
| Nov 12, 2024 | 31.56 | 31.61 | 31.34 | 31.46 | 155822.0 |
| Nov 11, 2024 | 32.05 | 32.07 | 31.87 | 31.97 | 144917.0 |
| Nov 08, 2024 | 32.40 | 32.41 | 32.06 | 32.15 | 387613.0 |
| Nov 07, 2024 | 32.81 | 32.98 | 32.64 | 32.93 | 4.112M |
| Nov 06, 2024 | 32.15 | 32.43 | 32.05 | 32.35 | 161889.0 |
| Nov 05, 2024 | 32.56 | 32.68 | 32.53 | 32.65 | 53441.00 |
| Nov 04, 2024 | 32.37 | 32.41 | 32.18 | 32.18 | 104678.0 |
| Nov 01, 2024 | 32.06 | 32.31 | 32.02 | 32.04 | 63985.00 |
| Oct 31, 2024 | 32.01 | 32.03 | 31.82 | 32.02 | 121787.0 |
| Oct 30, 2024 | 32.18 | 32.32 | 32.13 | 32.20 | 46425.00 |
| Oct 29, 2024 | 32.51 | 32.58 | 32.48 | 32.49 | 62298.00 |
| Oct 28, 2024 | 32.52 | 32.70 | 32.51 | 32.63 | 111562.0 |
| Oct 25, 2024 | 32.63 | 32.74 | 32.46 | 32.51 | 69976.00 |
| Oct 24, 2024 | 32.76 | 32.97 | 32.31 | 32.52 | 339287.0 |
| Oct 23, 2024 | 32.50 | 32.70 | 32.44 | 32.57 | 52739.00 |
| Oct 22, 2024 | 32.75 | 32.85 | 32.67 | 32.74 | 157960.0 |
| Oct 21, 2024 | 32.78 | 32.89 | 32.63 | 32.86 | 238087.0 |
| Oct 18, 2024 | 33.17 | 33.23 | 32.92 | 32.96 | 85706.00 |
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
31.89
Average
30.32
Median