Market data

Select a section

Wisdomtree Issuer Icav WT EM EX-State-Owned Enterprises Ucits

(XSOE)
Sector: n/a
$24.83
$0.28 1.12
Last updated: 16:42:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/08/2025 $24.79 $24.97 $24.77 $24.83 56
12/08/2025 $24.51 $24.75 $24.51 $24.56 100
11/08/2025 $24.49 $24.77 $24.24 $24.38 3
08/08/2025 $24.42 $24.42 $24.34 $24.34 61
07/08/2025 $24.32 $24.55 $24.32 $24.38 188
06/08/2025 $24.18 $24.24 $24.11 $24.12 44
05/08/2025 $24.17 $24.41 $24.06 $24.14 95
04/08/2025 $24.14 $24.34 $23.75 $24.05 309
01/08/2025 $24.21 $24.21 $23.62 $23.83 90
31/07/2025 $24.33 $24.56 $24.22 $24.07 1
30/07/2025 $24.33 $24.68 $24.20 $24.20 1
29/07/2025 $24.33 $24.60 $24.24 $24.32 810
28/07/2025 $24.34 $24.77 $24.19 $24.31 23
25/07/2025 $24.80 $24.58 $24.05 $24.35 3
24/07/2025 $24.80 $24.80 $24.63 $24.80 925
23/07/2025 $24.43 $24.73 $24.34 $24.56 0
22/07/2025 $24.43 $24.40 $24.12 $24.40 1
21/07/2025 $24.43 $24.57 $24.31 $24.54 4,311
18/07/2025 $24.05 $24.50 $24.14 $24.41 1
17/07/2025 $24.05 $24.35 $24.08 $24.35 2
16/07/2025 $24.05 $24.42 $23.97 $24.14 4,910
15/07/2025 $23.92 $24.25 $24.08 $24.10 8
14/07/2025 $23.92 $24.32 $23.61 $23.85 7,035
11/07/2025 $24.11 $24.25 $23.65 $23.87 87
10/07/2025 $23.98 $24.27 $23.88 $23.88 1
09/07/2025 $23.98 $24.30 $23.87 $23.89 2
08/07/2025 $23.98 $24.33 $23.89 $23.89 237
07/07/2025 $23.86 $24.21 $23.85 $23.97 5,010
04/07/2025 $24.00 $24.27 $24.00 $24.00 191
03/07/2025 $24.27 $24.75 $24.19 $24.25 6,919
02/07/2025 $23.91 $24.21 $23.77 $23.96 63
01/07/2025 $23.91 $24.21 $23.63 $23.63 12
30/06/2025 $23.68 $24.11 $23.55 $23.79 3
27/06/2025 $23.68 $23.97 $23.79 $23.79 4
26/06/2025 $23.68 $23.85 $23.67 $23.78 222
25/06/2025 $23.51 $24.01 $23.41 $23.66 1
24/06/2025 $23.51 $23.59 $23.34 $23.59 89
23/06/2025 $23.06 $23.06 $22.68 $22.94 74
20/06/2025 $23.30 $23.12 $22.81 $22.91 5
19/06/2025 $23.30 $23.04 $22.70 $22.72 1
18/06/2025 $23.30 $23.14 $23.01 $23.05 0
17/06/2025 $23.30 $23.50 $23.10 $23.10 0
16/06/2025 $23.30 $23.47 $23.19 $23.38 223
13/06/2025 $23.40 $23.19 $22.78 $23.06 2
12/06/2025 $23.40 $23.61 $23.27 $23.38 0
11/06/2025 $23.40 $23.46 $23.37 $23.42 950
10/06/2025 $23.24 $23.32 $23.15 $23.21 0
09/06/2025 $23.24 $23.42 $22.98 $23.14 1,072
06/06/2025 $22.61 $23.00 $22.82 $22.91 1
05/06/2025 $22.61 $23.07 $22.95 $22.99 0
04/06/2025 $22.61 $22.86 $22.61 $22.72 1
03/06/2025 $22.35 $22.72 $22.45 $22.44 0
02/06/2025 $22.35 $22.47 $22.08 $22.38 85
30/05/2025 $22.41 $22.76 $22.33 $22.33 69
29/05/2025 $22.70 $22.83 $22.56 $22.56 2,900
28/05/2025 $22.55 $22.53 $22.44 $22.44 1
27/05/2025 $22.55 $22.74 $22.37 $22.47 3
26/05/2025 $22.30 $22.73 $22.30 $22.51 97
23/05/2025 $22.30 $22.73 $22.30 $22.51 97
22/05/2025 $22.58 $22.63 $22.39 $22.46 1,442
21/05/2025 $22.58 $22.75 $22.59 $22.67 0
20/05/2025 $22.58 $22.75 $22.42 $22.50 1,760
19/05/2025 $22.60 $22.92 $22.37 $22.58 154
16/05/2025 $22.69 $22.76 $22.54 $22.57 0
15/05/2025 $22.69 $22.75 $22.52 $22.61 441
14/05/2025 $22.78 $22.78 $22.62 $22.72 883
13/05/2025 $22.36 $22.60 $22.31 $22.52 23
12/05/2025 $22.55 $22.62 $22.39 $22.39 154
09/05/2025 $22.05 $22.16 $21.97 $21.99 74
08/05/2025 $22.36 $22.15 $21.65 $21.86 0
07/05/2025 $22.36 $22.19 $21.92 $21.92 0
06/05/2025 $22.36 $22.42 $21.83 $22.16 393
05/05/2025 $21.70 $22.15 $22.00 $22.00 0
02/05/2025 $21.70 $22.15 $22.00 $22.00 0
01/05/2025 $21.70 $21.74 $21.40 $21.54 63
30/04/2025 $21.20 $21.71 $21.40 $21.40 0
29/04/2025 $21.20 $21.55 $21.30 $21.44 2
28/04/2025 $21.20 $21.40 $21.20 $21.24 397
25/04/2025 $21.16 $21.30 $21.04 $21.10 1,139
24/04/2025 $20.90 $21.19 $20.90 $21.19 9,362
23/04/2025 $21.28 $21.39 $21.04 $21.12 723
22/04/2025 $20.74 $21.10 $20.47 $20.87 410
21/04/2025 $20.66 $20.88 $20.54 $20.63 338
18/04/2025 $20.66 $20.88 $20.54 $20.63 338
17/04/2025 $20.66 $20.88 $20.54 $20.63 338
16/04/2025 $20.53 $20.60 $20.48 $20.55 168
15/04/2025 $20.56 $20.69 $20.56 $20.64 622
14/04/2025 $20.77 $20.77 $20.36 $20.55 459
11/04/2025 $19.93 $20.36 $19.93 $20.03 20
10/04/2025 $19.09 $20.41 $19.80 $19.80 9
09/04/2025 $19.09 $19.30 $18.68 $18.80 430
08/04/2025 $19.42 $19.48 $18.99 $19.39 1,095
07/04/2025 $19.42 $19.42 $18.75 $18.95 1,066
04/04/2025 $20.98 $20.91 $19.65 $19.78 0
03/04/2025 $20.98 $21.15 $20.75 $20.91 114
02/04/2025 $21.45 $21.45 $21.04 $21.29 773
01/04/2025 $21.11 $21.43 $21.05 $21.30 509
31/03/2025 $20.97 $21.23 $20.86 $21.09 29
28/03/2025 $21.48 $21.52 $21.24 $21.24 100
27/03/2025 $21.61 $21.65 $21.31 $21.65 100
26/03/2025 $21.71 $21.86 $21.55 $21.55 308
25/03/2025 $21.67 $21.79 $21.33 $21.70 2
24/03/2025 $21.67 $21.98 $21.45 $21.72 363
21/03/2025 $21.63 $21.78 $21.39 $21.64 664
20/03/2025 $21.72 $21.88 $21.58 $21.68 24
19/03/2025 $21.90 $22.04 $21.41 $21.79 121
18/03/2025 $21.85 $22.04 $21.63 $21.78 1
17/03/2025 $21.85 $21.85 $21.46 $21.81 215
14/03/2025 $21.58 $21.58 $21.49 $21.50 117
13/03/2025 $21.04 $21.22 $21.04 $21.21 13,770
12/03/2025 $21.23 $21.33 $21.03 $21.32 1,095
11/03/2025 $21.23 $21.33 $21.15 $21.15 1
10/03/2025 $21.23 $21.56 $21.09 $21.14 522
07/03/2025 $21.14 $21.50 $21.40 $21.40 352
06/03/2025 $21.14 $21.61 $21.40 $21.55 9
05/03/2025 $21.14 $21.49 $21.37 $21.37 0
04/03/2025 $21.14 $21.01 $20.79 $20.79 2
03/03/2025 $21.14 $21.29 $21.12 $21.15 1,045
28/02/2025 $21.89 $21.53 $20.68 $20.98 0
27/02/2025 $21.89 $21.82 $21.35 $21.52 6
26/02/2025 $21.89 $21.90 $21.65 $21.90 389
25/02/2025 $21.89 $21.62 $21.54 $21.54 1
24/02/2025 $21.89 $22.07 $21.65 $21.66 233
21/02/2025 $21.99 $22.19 $21.90 $22.05 0
20/02/2025 $21.99 $22.09 $21.58 $21.90 0
19/02/2025 $21.99 $22.00 $21.69 $21.79 0
18/02/2025 $21.99 $22.01 $21.81 $21.81 229
17/02/2025 $21.70 $21.84 $21.70 $21.83 126
14/02/2025 $21.67 $21.86 $21.59 $21.70 0

Market data

Select a section