Market data

Select a section

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

(XSOE)
Sector: n/a
$21.94
$-0.51 -2.25
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 $22.87 $22.80 $22.46 $22.72 0
09/10/2024 $22.87 $22.79 $22.59 $22.78 611
08/10/2024 $22.87 $22.90 $22.87 $22.90 2
07/10/2024 $23.33 $23.49 $23.29 $23.12 364
04/10/2024 $22.92 $23.48 $22.81 $23.12 0
03/10/2024 $22.92 $23.39 $22.92 $23.05 20
02/10/2024 $23.28 $23.47 $23.08 $23.19 832
01/10/2024 $22.00 $23.00 $22.79 $22.79 756
30/09/2024 $22.00 $23.31 $22.86 $22.92 0
27/09/2024 $22.00 $23.25 $23.09 $23.14 3
26/09/2024 $22.00 $23.16 $22.88 $22.95 2
25/09/2024 $22.00 $22.36 $22.00 $22.30 224
24/09/2024 $21.82 $22.38 $21.81 $22.36 0
23/09/2024 $21.82 $21.85 $21.81 $21.81 101
20/09/2024 $21.46 $21.71 $21.53 $21.58 0
19/09/2024 $21.46 $21.63 $21.60 $21.59 485
18/09/2024 $21.46 $21.51 $20.97 $21.22 0
17/09/2024 $21.46 $21.47 $21.26 $21.43 19
16/09/2024 $21.46 $21.46 $21.23 $21.33 623
13/09/2024 $20.99 $21.34 $21.33 $21.13 2
12/09/2024 $20.99 $21.22 $21.13 $20.81 3
11/09/2024 $20.99 $20.81 $20.77 $20.81 116
10/09/2024 $20.99 $21.12 $20.65 $20.81 0
09/09/2024 $20.99 $21.29 $20.94 $21.00 159
06/09/2024 $21.02 $21.11 $20.73 $20.77 0
05/09/2024 $21.02 $21.22 $21.08 $21.08 3
04/09/2024 $21.02 $21.17 $20.95 $21.14 1,728
03/09/2024 $21.33 $21.40 $21.04 $21.13 669
02/09/2024 $21.53 $21.45 $21.34 $21.40 3
30/08/2024 $21.53 $21.53 $21.40 $21.40 31
29/08/2024 $21.44 $21.67 $20.98 $21.36 0
28/08/2024 $21.44 $21.44 $21.18 $21.29 113,810
27/08/2024 $21.48 $21.48 $21.37 $21.37 163
26/08/2024 $21.73 $21.95 $21.47 $21.52 0
23/08/2024 $21.73 $21.95 $21.47 $21.52 0
22/08/2024 $21.73 $21.95 $21.47 $21.52 0
21/08/2024 $21.73 $21.73 $21.68 $21.68 1,562
20/08/2024 $21.78 $21.78 $21.59 $21.59 382
19/08/2024 $21.72 $21.73 $21.72 $21.73 158
16/08/2024 $21.35 $21.48 $21.45 $21.45 1
15/08/2024 $21.35 $21.35 $21.27 $21.27 527
14/08/2024 $21.18 $21.20 $21.06 $21.06 126
13/08/2024 $20.98 $21.07 $20.89 $21.07 3
12/08/2024 $20.98 $21.07 $20.97 $20.97 70
09/08/2024 $20.79 $21.03 $20.79 $20.84 20
08/08/2024 $20.17 $20.73 $20.55 $20.73 1
07/08/2024 $20.17 $20.61 $20.51 $20.60 17
06/08/2024 $20.02 $20.17 $20.17 $20.17 0
05/08/2024 $20.02 $20.28 $19.96 $20.10 732
02/08/2024 $20.58 $20.60 $20.53 $20.60 100
01/08/2024 $21.15 $21.15 $21.08 $21.08 21
31/07/2024 $21.03 $21.40 $21.36 $21.36 352
30/07/2024 $21.03 $21.01 $20.81 $20.85 0
29/07/2024 $21.03 $21.03 $20.88 $20.89 826
26/07/2024 $21.31 $21.04 $20.96 $20.92 731
25/07/2024 $21.31 $20.94 $20.92 $20.92 1
24/07/2024 $21.31 $21.17 $21.01 $21.01 368
23/07/2024 $21.31 $21.33 $21.16 $21.25 0
22/07/2024 $21.31 $21.45 $21.17 $21.33 339
19/07/2024 $21.82 $21.47 $21.22 $21.29 0
18/07/2024 $21.82 $21.97 $21.40 $21.47 0
17/07/2024 $21.82 $21.88 $21.66 $21.66 2,717
16/07/2024 $21.80 $21.91 $21.75 $21.87 0
15/07/2024 $21.80 $22.36 $21.74 $21.91 215
12/07/2024 $22.16 $22.16 $22.01 $22.08 149
11/07/2024 $21.96 $22.10 $21.82 $21.98 80
10/07/2024 $21.68 $21.78 $21.68 $21.78 118
09/07/2024 $21.70 $21.71 $21.57 $21.63 1,140
08/07/2024 $21.48 $21.75 $21.48 $21.63 77
05/07/2024 $21.62 $21.66 $21.51 $21.50 1
04/07/2024 $21.62 $21.62 $21.44 $21.52 140
03/07/2024 $21.20 $21.49 $21.20 $21.47 15,692
02/07/2024 $21.01 $21.15 $20.88 $21.10 204
01/07/2024 $21.07 $21.32 $21.11 $21.10 1
28/06/2024 $21.07 $21.15 $21.07 $21.15 55
27/06/2024 $21.01 $21.16 $20.92 $21.08 6,367
26/06/2024 $21.34 $21.05 $21.01 $21.00 29
25/06/2024 $21.34 $21.26 $21.04 $21.04 1
24/06/2024 $21.34 $21.37 $21.18 $21.23 29
21/06/2024 $21.10 $21.40 $21.15 $21.15 30
20/06/2024 $21.10 $21.48 $21.23 $21.23 1
19/06/2024 $21.10 $21.54 $21.36 $21.35 3
18/06/2024 $21.10 $21.24 $21.20 $21.24 5
17/06/2024 $21.10 $21.18 $20.89 $21.02 200
14/06/2024 $20.85 $21.17 $20.85 $20.98 203
13/06/2024 $20.98 $21.45 $20.89 $20.92 0
12/06/2024 $20.98 $21.12 $20.98 $21.03 349
11/06/2024 $20.88 $20.89 $20.71 $20.73 2
10/06/2024 $20.88 $20.91 $20.76 $20.86 195
07/06/2024 $20.79 $21.05 $20.76 $20.84 174
06/06/2024 $20.37 $21.28 $20.51 $20.92 0
05/06/2024 $20.37 $20.88 $20.70 $20.80 1,978
04/06/2024 $20.37 $20.55 $20.25 $20.25 37
03/06/2024 $20.68 $20.83 $20.68 $20.72 497
31/05/2024 $20.71 $20.65 $20.38 $20.38 1
30/05/2024 $20.71 $20.73 $20.63 $20.73 410
29/05/2024 $21.20 $21.11 $20.71 $20.74 0
28/05/2024 $21.20 $21.28 $21.11 $21.11 1,508
27/05/2024 $20.94 $21.13 $20.94 $21.13 306
24/05/2024 $20.94 $21.13 $20.94 $21.13 306
23/05/2024 $21.23 $21.60 $21.06 $21.16 0
22/05/2024 $21.23 $21.24 $21.23 $21.24 1
21/05/2024 $21.44 $21.58 $21.21 $21.27 0
20/05/2024 $21.44 $21.58 $21.29 $21.58 151
17/05/2024 $21.58 $21.58 $21.51 $21.50 161
16/05/2024 $21.36 $21.50 $21.36 $21.50 69
15/05/2024 $21.05 $21.26 $21.24 $21.26 541
14/05/2024 $21.05 $21.07 $21.00 $21.00 100
13/05/2024 $20.75 $21.01 $20.83 $20.98 0
10/05/2024 $20.75 $20.83 $20.75 $20.83 113

Market data

Select a section