Market data

Select a section

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

(XSOE)
Sector: n/a
$19.80
$0.99 5.29
Last updated: 16:49:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
13/02/2025 $21.67 $21.62 $21.32 $21.62 0
12/02/2025 $21.67 $21.67 $21.44 $21.43 283
11/02/2025 $21.29 $21.53 $21.29 $21.52 20
10/02/2025 $21.50 $21.74 $21.41 $21.53 254
07/02/2025 $21.48 $21.77 $21.12 $21.38 0
06/02/2025 $21.48 $21.48 $21.40 $21.36 467
05/02/2025 $21.19 $21.59 $21.25 $21.36 0
04/02/2025 $21.19 $21.45 $20.92 $21.13 16
03/02/2025 $21.25 $21.25 $20.96 $21.13 405
31/01/2025 $21.29 $21.78 $21.29 $21.38 5
30/01/2025 $20.84 $21.39 $20.78 $21.38 0
29/01/2025 $20.84 $21.28 $20.91 $21.17 7
28/01/2025 $20.84 $20.92 $20.61 $20.84 134
27/01/2025 $20.82 $21.07 $20.82 $20.89 604
24/01/2025 $21.05 $21.37 $21.08 $21.37 7,366
23/01/2025 $21.05 $21.23 $21.21 $21.21 468
22/01/2025 $21.05 $21.40 $21.06 $21.22 0
21/01/2025 $21.05 $21.48 $21.05 $21.18 100
20/01/2025 $21.00 $21.44 $21.02 $21.32 0
17/01/2025 $21.00 $21.09 $21.00 $21.09 91
16/01/2025 $20.47 $21.21 $20.83 $20.88 0
15/01/2025 $20.47 $20.98 $20.54 $20.88 0
14/01/2025 $20.47 $20.75 $20.61 $20.61 0
13/01/2025 $20.47 $20.47 $20.17 $20.39 517
10/01/2025 $21.35 $20.95 $20.52 $20.61 0
09/01/2025 $21.35 $21.02 $20.95 $20.95 5
08/01/2025 $21.35 $21.25 $20.70 $20.99 0
07/01/2025 $21.35 $21.39 $21.23 $21.23 63
06/01/2025 $21.21 $21.47 $21.21 $21.33 442
03/01/2025 $21.00 $21.10 $20.97 $21.10 1,934
02/01/2025 $21.03 $21.07 $20.66 $20.99 7
01/01/2025 $21.03 $21.12 $20.98 $20.98 0
31/12/2024 $21.03 $21.12 $20.98 $20.98 0
30/12/2024 $21.03 $21.03 $20.94 $20.93 128
27/12/2024 $21.18 $21.37 $21.17 $21.17 6
26/12/2024 $21.18 $21.39 $21.21 $21.21 0
25/12/2024 $21.18 $21.39 $21.21 $21.21 0
24/12/2024 $21.18 $21.39 $21.21 $21.21 0
23/12/2024 $21.18 $21.40 $20.96 $21.09 689
20/12/2024 $21.45 $21.18 $20.85 $21.13 0
19/12/2024 $21.45 $21.53 $21.09 $21.17 0
18/12/2024 $21.45 $21.73 $21.45 $21.53 5
17/12/2024 $21.94 $21.58 $21.28 $21.50 1
16/12/2024 $21.94 $21.95 $21.43 $21.70 604
13/12/2024 $21.80 $21.75 $21.70 $21.70 752
12/12/2024 $21.80 $22.16 $21.37 $21.78 0
11/12/2024 $21.80 $21.93 $21.69 $21.80 0
10/12/2024 $21.80 $21.99 $21.76 $21.76 71
09/12/2024 $22.30 $22.31 $22.05 $22.18 332
06/12/2024 $21.86 $21.93 $21.68 $21.76 0
05/12/2024 $21.86 $21.87 $21.69 $21.79 86
04/12/2024 $21.82 $21.82 $21.66 $21.66 46
03/12/2024 $21.57 $21.81 $21.57 $21.57 0
02/12/2024 $21.57 $21.62 $21.47 $21.55 540
29/11/2024 $21.41 $21.48 $21.41 $21.48 163
28/11/2024 $21.07 $21.32 $21.07 $21.32 58
27/11/2024 $21.65 $21.88 $21.29 $21.37 0
26/11/2024 $21.65 $21.50 $21.42 $21.42 0
25/11/2024 $21.65 $21.83 $21.50 $21.50 411
22/11/2024 $21.56 $21.73 $21.26 $21.34 0
21/11/2024 $21.56 $21.48 $21.25 $21.34 0
20/11/2024 $21.56 $21.62 $21.28 $21.38 0
19/11/2024 $21.56 $21.49 $21.33 $21.49 1
18/11/2024 $21.56 $21.65 $21.07 $21.41 118
15/11/2024 $22.00 $21.70 $21.08 $21.35 0
14/11/2024 $22.00 $21.36 $21.35 $21.35 1
13/11/2024 $22.00 $21.47 $21.38 $21.38 4
12/11/2024 $22.00 $21.87 $21.47 $21.51 0
11/11/2024 $22.00 $22.14 $21.87 $21.87 1,235
08/11/2024 $22.54 $21.94 $21.86 $21.94 5
07/11/2024 $22.54 $22.54 $22.38 $22.44 68
06/11/2024 $22.11 $22.31 $22.03 $22.02 302
05/11/2024 $22.14 $22.33 $21.78 $22.23 0
04/11/2024 $22.14 $22.28 $21.95 $22.09 150
01/11/2024 $21.95 $22.19 $21.94 $21.93 5,222
31/10/2024 $21.79 $21.83 $21.76 $21.76 1,765
30/10/2024 $22.09 $22.14 $21.92 $21.99 454
29/10/2024 $22.27 $22.27 $22.18 $22.17 140
28/10/2024 $22.33 $22.33 $22.25 $22.25 97
25/10/2024 $22.15 $22.23 $22.18 $22.18 1
24/10/2024 $22.15 $22.28 $22.07 $22.19 1,024
23/10/2024 $22.29 $22.29 $22.19 $22.19 246
22/10/2024 $22.29 $22.33 $22.21 $22.33 0
21/10/2024 $22.29 $22.54 $22.29 $22.32 1,030
18/10/2024 $22.45 $22.78 $22.59 $22.58 8
17/10/2024 $22.45 $22.45 $22.28 $22.39 293
16/10/2024 $22.51 $22.59 $22.35 $22.54 609
15/10/2024 $22.86 $22.81 $22.35 $22.38 0
14/10/2024 $22.86 $22.97 $22.81 $22.81 182
11/10/2024 $22.87 $22.88 $22.54 $22.88 0

Market data

Select a section