5 DAY PERFORMANCE
-18.08%
1 MONTH PERFORMANCE
-11.52%
3 MONTH PERFORMANCE
+2.11%
6 MONTH PERFORMANCE
+6.54%
YEAR-TO-DATE PERFORMANCE
+6.46%
1 YEAR PERFORMANCE
+24.04%
WisdomTree Emerging Markets ex-State-Owned Enterprises Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $51.10 | $51.05 (-0.1%) | $51.38 | $50.96 | 61.20 K | $2.25 B |
| 06/18/2026 | $50.47 | $50.71 (0.48%) | $50.93 | $50.40 | 60.01 K | $2.23 B |
| 06/17/2026 | $49.85 | $49.24 (-1.22%) | $50.27 | $49.09 | 120.00 K | $2.17 B |
| 06/16/2026 | $49.72 | $49.27 (-0.91%) | $49.98 | $49.14 | 81.33 K | $2.18 B |
| 06/15/2026 | $49.80 | $50.03 (0.46%) | $50.09 | $49.67 | 128.04 K | $2.22 B |
| 06/12/2026 | $48.11 | $48.34 (0.48%) | $48.52 | $47.86 | 115.03 K | $2.23 B |
| 06/11/2026 | $46.57 | $48.28 (3.67%) | $48.30 | $46.56 | 179.90 K | $2.23 B |
| 06/10/2026 | $46.66 | $46.25 (-0.88%) | $47.33 | $46.14 | 85.50 K | $2.19 B |
| 06/09/2026 | $47.97 | $46.99 (-2.04%) | $48.21 | $46.02 | 224.02 K | $2.23 B |
| 06/08/2026 | $47.16 | $46.93 (-0.49%) | $47.34 | $46.79 | 109.00 K | $2.22 B |
| 06/05/2026 | $47.71 | $46.15 (-3.27%) | $47.94 | $45.96 | 187.70 K | $2.12 B |
| 06/04/2026 | $49.02 | $49.38 (0.73%) | $49.56 | $48.70 | 87.92 K | $2.27 B |
| 06/03/2026 | $50.16 | $49.88 (-0.56%) | $50.19 | $49.68 | 124.90 K | $2.29 B |
| 06/02/2026 | $50.18 | $50.54 (0.72%) | $50.63 | $50.09 | 348.60 K | $2.24 B |
| 06/01/2026 | $49.38 | $50.01 (1.28%) | $50.25 | $49.32 | 72.73 K | $2.21 B |
| 05/29/2026 | $49.12 | $48.99 (-0.26%) | $49.36 | $48.88 | 167.82 K | $1.99 B |
| 05/28/2026 | $48.29 | $48.94 (1.35%) | $49.20 | $48.22 | 702.32 K | $1.99 B |
| 05/27/2026 | $49.18 | $48.89 (-0.59%) | $49.18 | $48.55 | 79.30 K | $1.99 B |
| 05/26/2026 | $48.30 | $48.84 (1.12%) | $48.90 | $48.30 | 173.00 K | $1.98 B |
| 05/22/2026 | $47.06 | $46.95 (-0.23%) | $47.32 | $46.92 | 189.22 K | $1.91 B |
| 05/21/2026 | $46.33 | $46.97 (1.38%) | $47.15 | $46.26 | 414.60 K | $1.91 B |
| 05/20/2026 | $45.92 | $46.57 (1.42%) | $46.62 | $45.87 | 108.60 K | $1.89 B |
| 05/19/2026 | $45.20 | $45.70 (1.11%) | $46.10 | $45.11 | 182.32 K | $1.86 B |
| 05/18/2026 | $46.73 | $46.20 (-1.13%) | $46.73 | $45.86 | 109.05 K | $1.88 B |
| 05/15/2026 | $46.43 | $46.30 (-0.28%) | $46.59 | $46.06 | 60.91 K | $1.88 B |
| 05/14/2026 | $47.58 | $47.89 (0.65%) | $47.97 | $47.47 | 64.70 K | $1.95 B |
| 05/13/2026 | $47.14 | $47.86 (1.53%) | $47.86 | $47.09 | 65.00 K | $1.94 B |
| 05/12/2026 | $46.90 | $46.70 (-0.43%) | $47.14 | $46.07 | 165.44 K | $1.90 B |
| 05/11/2026 | $48.00 | $48.18 (0.38%) | $48.29 | $47.89 | 244.34 K | $1.96 B |
| 05/08/2026 | $47.71 | $48.11 (0.84%) | $48.15 | $47.71 | 245.30 K | $1.95 B |
| 05/07/2026 | $47.91 | $47.23 (-1.42%) | $47.96 | $47.13 | 58.70 K | $1.92 B |
| 05/06/2026 | $47.26 | $47.81 (1.16%) | $47.99 | $47.24 | 126.22 K | $1.94 B |
| 05/05/2026 | $45.98 | $46.35 (0.8%) | $46.53 | $45.98 | 177.80 K | $1.88 B |
| 05/04/2026 | $45.65 | $45.41 (-0.53%) | $45.99 | $45.23 | 171.40 K | $1.84 B |
| 05/01/2026 | $45.23 | $45.51 (0.62%) | $45.89 | $45.23 | 81.80 K | $1.85 B |
| 04/30/2026 | $44.83 | $45.31 (1.07%) | $45.49 | $44.65 | 85.30 K | $1.84 B |
| 04/29/2026 | $44.60 | $44.38 (-0.49%) | $44.70 | $44.27 | 321.20 K | $1.80 B |
| 04/28/2026 | $44.38 | $44.64 (0.59%) | $44.64 | $44.30 | 147.34 K | $1.81 B |
| 04/27/2026 | $45.09 | $45.04 (-0.11%) | $45.20 | $44.91 | 83.60 K | $1.83 B |
| 04/24/2026 | $44.72 | $45.03 (0.69%) | $45.13 | $44.63 | 197.24 K | $1.83 B |
| 04/23/2026 | $44.38 | $44.18 (-0.45%) | $44.61 | $43.64 | 103.31 K | $1.79 B |
| 04/22/2026 | $44.57 | $44.91 (0.76%) | $44.93 | $44.57 | 69.04 K | $1.82 B |
| 04/21/2026 | $44.76 | $44.04 (-1.61%) | $44.83 | $44.01 | 101.90 K | $1.79 B |
| 04/20/2026 | $44.59 | $44.72 (0.29%) | $44.77 | $44.49 | 100.10 K | $1.82 B |
| 04/17/2026 | $44.96 | $45.11 (0.33%) | $45.53 | $44.96 | 215.94 K | $1.83 B |
| 04/16/2026 | $44.25 | $44.14 (-0.25%) | $44.36 | $43.92 | 361.34 K | $1.79 B |
| 04/15/2026 | $43.87 | $43.94 (0.16%) | $44.06 | $43.78 | 76.50 K | $1.79 B |
| 04/14/2026 | $43.47 | $43.95 (1.1%) | $44.01 | $43.47 | 51.90 K | $1.79 B |
| 04/13/2026 | $42.49 | $43.18 (1.62%) | $43.23 | $42.49 | 149.90 K | $1.75 B |
| 04/10/2026 | $42.88 | $42.81 (-0.16%) | $43.09 | $42.66 | 66.92 K | $1.74 B |
| 04/09/2026 | $42.17 | $42.50 (0.78%) | $42.69 | $41.96 | 263.13 K | $1.73 B |
| 04/08/2026 | $42.91 | $42.73 (-0.42%) | $43.00 | $42.31 | 184.00 K | $1.74 B |
| 04/07/2026 | $40.25 | $40.44 (0.47%) | $40.45 | $39.69 | 97.63 K | $1.64 B |
| 04/06/2026 | $40.18 | $40.26 (0.2%) | $40.50 | $40.06 | 168.50 K | $1.64 B |
| 04/02/2026 | $39.20 | $39.92 (1.84%) | $40.53 | $39.19 | 304.25 K | $1.62 B |
| 04/01/2026 | $40.34 | $40.36 (0.05%) | $40.84 | $40.29 | 267.60 K | $1.64 B |
| 03/31/2026 | $38.81 | $40.10 (3.32%) | $40.19 | $38.81 | 258.73 K | $1.63 B |
| 03/30/2026 | $39.27 | $38.65 (-1.58%) | $39.27 | $38.47 | 82.15 K | $1.57 B |
| 03/27/2026 | $39.18 | $39.03 (-0.38%) | $39.41 | $38.87 | 258.24 K | $1.59 B |
| 03/26/2026 | $39.88 | $39.28 (-1.5%) | $40.16 | $39.28 | 111.20 K | $1.60 B |
| 03/25/2026 | $40.65 | $40.66 (0.02%) | $40.98 | $40.53 | 159.23 K | $1.65 B |
| 03/24/2026 | $39.71 | $40.06 (0.88%) | $40.33 | $39.71 | 114.80 K | $1.63 B |
| 03/23/2026 | $40.36 | $40.68 (0.79%) | $41.09 | $40.14 | 126.80 K | $1.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
