5 DAY PERFORMANCE
-10.44%
1 MONTH PERFORMANCE
-12.57%
3 MONTH PERFORMANCE
-18.08%
6 MONTH PERFORMANCE
+5.27%
YEAR-TO-DATE PERFORMANCE
+6.46%
1 YEAR PERFORMANCE
+9.72%
WisdomTree Emerging Markets ex-State-Owned Enterprises Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $48.25 | $48.63 (0.79%) | $48.70 | $48.21 | 19.79 K | $2.30 B |
| 09/18/2026 | $47.19 | $47.40 (0.45%) | $47.40 | $47.05 | 44.33 K | $2.24 B |
| 09/17/2026 | $47.19 | $47.30 (0.23%) | $47.38 | $47.18 | 108.33 K | $2.24 B |
| 09/16/2026 | $46.87 | $46.38 (-1.05%) | $46.94 | $46.10 | 33.20 K | $2.19 B |
| 09/15/2026 | $46.67 | $46.46 (-0.45%) | $46.67 | $46.32 | 54.40 K | $2.20 B |
| 09/14/2026 | $46.63 | $46.68 (0.11%) | $47.01 | $46.45 | 63.20 K | $2.21 B |
| 09/11/2026 | $47.95 | $47.86 (-0.19%) | $47.97 | $47.77 | 53.10 K | $2.26 B |
| 09/10/2026 | $47.40 | $47.22 (-0.38%) | $47.51 | $47.21 | 37.03 K | $2.23 B |
| 09/09/2026 | $48.39 | $48.31 (-0.17%) | $48.60 | $48.23 | 43.80 K | $2.29 B |
| 09/08/2026 | $48.64 | $48.57 (-0.14%) | $48.79 | $48.54 | 86.80 K | $2.30 B |
| 09/04/2026 | $47.87 | $48.60 (1.52%) | $48.60 | $47.87 | 108.78 K | $2.30 B |
| 09/03/2026 | $47.51 | $47.74 (0.48%) | $47.84 | $47.24 | 23.30 K | $2.26 B |
| 09/02/2026 | $47.37 | $47.53 (0.34%) | $47.55 | $47.37 | 52.31 K | $2.25 B |
| 09/01/2026 | $47.59 | $47.33 (-0.55%) | $47.78 | $47.18 | 37.94 K | $2.24 B |
| 08/31/2026 | $47.66 | $47.61 (-0.1%) | $47.87 | $47.36 | 82.15 K | $2.25 B |
| 08/28/2026 | $48.08 | $47.65 (-0.89%) | $48.15 | $47.51 | 40.54 K | $2.25 B |
| 08/27/2026 | $47.93 | $47.96 (0.06%) | $47.96 | $47.70 | 41.80 K | $2.27 B |
| 08/26/2026 | $47.76 | $47.66 (-0.21%) | $47.91 | $47.59 | 70.70 K | $2.26 B |
| 08/25/2026 | $47.36 | $47.73 (0.78%) | $47.73 | $47.33 | 52.10 K | $2.26 B |
| 08/24/2026 | $47.04 | $46.79 (-0.53%) | $47.04 | $46.62 | 68.80 K | $2.21 B |
| 08/21/2026 | $47.77 | $47.51 (-0.54%) | $47.82 | $47.51 | 33.44 K | $2.25 B |
| 08/20/2026 | $47.04 | $47.25 (0.45%) | $47.40 | $47.00 | 111.23 K | $2.24 B |
| 08/19/2026 | $47.25 | $47.00 (-0.53%) | $47.25 | $46.85 | 68.30 K | $2.22 B |
| 08/18/2026 | $47.02 | $46.59 (-0.91%) | $47.14 | $46.51 | 77.30 K | $2.20 B |
| 08/17/2026 | $47.93 | $47.93 (0%) | $48.35 | $47.85 | 71.80 K | $2.27 B |
| 08/14/2026 | $47.65 | $47.43 (-0.46%) | $47.68 | $47.28 | 96.30 K | $2.24 B |
| 08/13/2026 | $47.41 | $47.45 (0.08%) | $47.72 | $47.37 | 506.70 K | $2.25 B |
| 08/12/2026 | $47.47 | $47.41 (-0.13%) | $47.53 | $47.25 | 43.73 K | $2.24 B |
| 08/11/2026 | $46.82 | $46.74 (-0.17%) | $46.89 | $46.53 | 31.10 K | $2.21 B |
| 08/10/2026 | $46.44 | $46.41 (-0.06%) | $46.57 | $46.35 | 121.60 K | $2.20 B |
| 08/07/2026 | $46.98 | $46.70 (-0.6%) | $46.98 | $46.37 | 46.65 K | $2.21 B |
| 08/06/2026 | $46.00 | $46.25 (0.54%) | $46.71 | $45.95 | 62.21 K | $2.19 B |
| 08/05/2026 | $46.96 | $46.67 (-0.62%) | $47.18 | $46.65 | 102.80 K | $2.21 B |
| 08/04/2026 | $46.30 | $46.99 (1.49%) | $47.05 | $46.30 | 178.93 K | $2.22 B |
| 08/03/2026 | $45.20 | $45.65 (1%) | $45.69 | $44.96 | 55.90 K | $2.16 B |
| 07/31/2026 | $45.90 | $45.31 (-1.29%) | $45.90 | $44.95 | 45.60 K | $2.14 B |
| 07/30/2026 | $44.21 | $44.98 (1.74%) | $44.98 | $44.16 | 154.60 K | $2.26 B |
| 07/29/2026 | $43.77 | $43.25 (-1.19%) | $44.37 | $43.08 | 117.11 K | $2.18 B |
| 07/28/2026 | $43.98 | $44.17 (0.43%) | $44.49 | $43.72 | 101.02 K | $2.22 B |
| 07/27/2026 | $45.52 | $45.12 (-0.88%) | $45.52 | $44.67 | 81.60 K | $2.27 B |
| 07/24/2026 | $45.33 | $44.92 (-0.9%) | $45.46 | $44.84 | 182.00 K | $2.17 B |
| 07/23/2026 | $45.62 | $45.78 (0.35%) | $46.00 | $45.31 | 71.30 K | $2.17 B |
| 07/22/2026 | $45.93 | $46.08 (0.33%) | $46.27 | $45.93 | 67.50 K | $2.19 B |
| 07/21/2026 | $46.26 | $46.46 (0.43%) | $46.54 | $46.06 | 307.44 K | $2.20 B |
| 07/20/2026 | $45.51 | $45.13 (-0.83%) | $45.58 | $45.04 | 337.00 K | $2.14 B |
| 07/17/2026 | $44.45 | $45.05 (1.35%) | $45.49 | $44.24 | 415.83 K | $2.17 B |
| 07/16/2026 | $46.01 | $45.87 (-0.3%) | $46.17 | $45.70 | 124.71 K | $2.15 B |
| 07/15/2026 | $47.02 | $46.82 (-0.43%) | $47.06 | $46.21 | 70.20 K | $2.20 B |
| 07/14/2026 | $46.65 | $46.88 (0.49%) | $46.95 | $46.52 | 122.30 K | $2.20 B |
| 07/13/2026 | $46.51 | $46.14 (-0.8%) | $46.63 | $46.05 | 66.93 K | $2.18 B |
| 07/10/2026 | $47.58 | $47.79 (0.44%) | $47.93 | $47.39 | 52.60 K | $2.22 B |
| 07/09/2026 | $47.59 | $47.76 (0.36%) | $47.91 | $47.47 | 60.71 K | $2.22 B |
| 07/08/2026 | $46.53 | $47.31 (1.68%) | $47.33 | $46.45 | 115.30 K | $2.15 B |
| 07/07/2026 | $47.31 | $47.03 (-0.59%) | $47.51 | $46.75 | 62.42 K | $2.13 B |
| 07/06/2026 | $48.02 | $48.37 (0.73%) | $48.49 | $48.02 | 32.72 K | $2.19 B |
| 07/02/2026 | $47.65 | $47.06 (-1.24%) | $48.13 | $46.51 | 140.80 K | $2.20 B |
| 07/01/2026 | $47.96 | $47.73 (-0.48%) | $48.35 | $47.71 | 87.71 K | $2.23 B |
| 06/30/2026 | $48.55 | $49.18 (1.3%) | $49.18 | $48.53 | 85.72 K | $2.30 B |
| 06/29/2026 | $48.05 | $48.34 (0.6%) | $48.34 | $47.31 | 296.03 K | $2.24 B |
| 06/26/2026 | $47.59 | $48.07 (1.01%) | $48.41 | $47.49 | 88.50 K | $2.22 B |
| 06/25/2026 | $49.31 | $48.65 (-1.34%) | $49.31 | $48.30 | 44.70 K | $2.19 B |
| 06/24/2026 | $48.41 | $48.40 (-0.02%) | $48.56 | $47.93 | 143.10 K | $2.18 B |
| 06/23/2026 | $48.25 | $48.12 (-0.27%) | $48.97 | $48.12 | 165.70 K | $2.17 B |
| 06/22/2026 | $51.10 | $51.05 (-0.1%) | $51.38 | $50.96 | 61.20 K | $2.32 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.
