5 DAY PERFORMANCE
-8.72%
1 MONTH PERFORMANCE
+3.18%
3 MONTH PERFORMANCE
-1.87%
6 MONTH PERFORMANCE
+7.14%
YEAR-TO-DATE PERFORMANCE
+6.46%
1 YEAR PERFORMANCE
+29.33%
WisdomTree Emerging Markets ex-State-Owned Enterprises Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $47.26 | $47.81 (1.16%) | $47.99 | $47.24 | 126.20 K | $1.86 B |
| 05/05/2026 | $45.98 | $46.35 (0.8%) | $46.53 | $45.98 | 177.80 K | $1.83 B |
| 05/04/2026 | $45.65 | $45.41 (-0.53%) | $45.99 | $45.23 | 171.40 K | $1.79 B |
| 05/01/2026 | $45.23 | $45.51 (0.62%) | $45.89 | $45.23 | 81.80 K | $1.79 B |
| 04/30/2026 | $44.83 | $45.31 (1.07%) | $45.49 | $44.65 | 85.30 K | $1.78 B |
| 04/29/2026 | $44.60 | $44.38 (-0.49%) | $44.70 | $44.27 | 321.20 K | $1.74 B |
| 04/28/2026 | $44.38 | $44.64 (0.59%) | $44.64 | $44.30 | 147.34 K | $1.75 B |
| 04/27/2026 | $45.09 | $45.04 (-0.11%) | $45.20 | $44.91 | 83.60 K | $1.76 B |
| 04/24/2026 | $44.72 | $45.03 (0.69%) | $45.13 | $44.63 | 197.24 K | $1.77 B |
| 04/23/2026 | $44.38 | $44.18 (-0.45%) | $44.61 | $43.64 | 103.31 K | $1.74 B |
| 04/22/2026 | $44.57 | $44.91 (0.76%) | $44.93 | $44.57 | 69.04 K | $1.78 B |
| 04/21/2026 | $44.76 | $44.04 (-1.61%) | $44.83 | $44.01 | 101.90 K | $1.74 B |
| 04/20/2026 | $44.59 | $44.72 (0.29%) | $44.77 | $44.49 | 100.10 K | $1.77 B |
| 04/17/2026 | $44.96 | $45.11 (0.33%) | $45.53 | $44.96 | 215.94 K | $1.78 B |
| 04/16/2026 | $44.25 | $44.14 (-0.25%) | $44.36 | $43.92 | 361.34 K | $1.82 B |
| 04/15/2026 | $43.87 | $43.94 (0.16%) | $44.06 | $43.78 | 76.50 K | $1.81 B |
| 04/14/2026 | $43.47 | $43.95 (1.1%) | $44.01 | $43.47 | 51.90 K | $1.81 B |
| 04/13/2026 | $42.49 | $43.18 (1.62%) | $43.23 | $42.49 | 149.90 K | $1.78 B |
| 04/10/2026 | $42.88 | $42.81 (-0.16%) | $43.09 | $42.66 | 66.92 K | $1.76 B |
| 04/09/2026 | $42.17 | $42.50 (0.78%) | $42.69 | $41.96 | 263.13 K | $1.75 B |
| 04/08/2026 | $42.91 | $42.73 (-0.42%) | $43.00 | $42.31 | 184.00 K | $1.76 B |
| 04/07/2026 | $40.25 | $40.44 (0.47%) | $40.45 | $39.69 | 97.63 K | $1.66 B |
| 04/06/2026 | $40.18 | $40.26 (0.2%) | $40.50 | $40.06 | 168.50 K | $1.66 B |
| 04/02/2026 | $39.20 | $39.92 (1.84%) | $40.53 | $39.19 | 304.25 K | $2.03 B |
| 04/01/2026 | $40.34 | $40.36 (0.05%) | $40.84 | $40.29 | 267.60 K | $2.06 B |
| 03/31/2026 | $38.81 | $40.10 (3.32%) | $40.19 | $38.81 | 258.73 K | $2.01 B |
| 03/30/2026 | $39.27 | $38.65 (-1.58%) | $39.27 | $38.47 | 82.15 K | $1.93 B |
| 03/27/2026 | $39.18 | $39.03 (-0.38%) | $39.41 | $38.87 | 258.24 K | $2.02 B |
| 03/26/2026 | $39.88 | $39.28 (-1.5%) | $40.16 | $39.28 | 111.20 K | $1.99 B |
| 03/25/2026 | $40.65 | $40.66 (0.02%) | $40.98 | $40.53 | 159.23 K | $2.06 B |
| 03/24/2026 | $39.71 | $40.06 (0.88%) | $40.33 | $39.71 | 114.80 K | $1.98 B |
| 03/23/2026 | $40.36 | $40.68 (0.79%) | $41.09 | $40.14 | 126.80 K | $2.01 B |
| 03/20/2026 | $40.25 | $39.46 (-1.96%) | $40.43 | $39.34 | 113.62 K | $1.96 B |
| 03/19/2026 | $40.03 | $40.73 (1.75%) | $40.99 | $39.88 | 106.80 K | $2.03 B |
| 03/18/2026 | $41.36 | $40.77 (-1.43%) | $41.45 | $40.73 | 291.72 K | $2.03 B |
| 03/17/2026 | $41.77 | $41.54 (-0.55%) | $41.81 | $41.46 | 81.10 K | $2.07 B |
| 03/16/2026 | $41.15 | $41.40 (0.61%) | $41.47 | $41.09 | 73.60 K | $1.99 B |
| 03/13/2026 | $40.77 | $40.17 (-1.47%) | $41.03 | $40.12 | 136.80 K | $2.00 B |
| 03/12/2026 | $41.06 | $40.27 (-1.92%) | $41.09 | $40.23 | 283.43 K | $2.00 B |
| 03/11/2026 | $41.62 | $41.74 (0.29%) | $41.91 | $41.42 | 149.63 K | $2.08 B |
| 03/10/2026 | $41.62 | $41.70 (0.19%) | $42.48 | $41.41 | 167.50 K | $2.01 B |
| 03/09/2026 | $40.17 | $41.49 (3.29%) | $41.61 | $39.86 | 235.42 K | $2.00 B |
| 03/06/2026 | $40.36 | $40.70 (0.84%) | $40.93 | $40.23 | 108.11 K | $1.98 B |
| 03/05/2026 | $41.06 | $40.96 (-0.24%) | $41.52 | $40.35 | 103.13 K | $2.00 B |
| 03/04/2026 | $41.36 | $41.71 (0.85%) | $42.11 | $41.22 | 158.80 K | $2.03 B |
| 03/03/2026 | $41.00 | $41.38 (0.93%) | $41.70 | $40.08 | 1.05 M | $2.01 B |
| 03/02/2026 | $42.87 | $43.43 (1.31%) | $43.69 | $42.87 | 119.23 K | $2.08 B |
| 02/27/2026 | $43.89 | $44.19 (0.68%) | $44.25 | $43.84 | 80.30 K | $1.90 B |
| 02/26/2026 | $44.76 | $44.27 (-1.09%) | $44.76 | $43.93 | 122.00 K | $1.91 B |
| 02/25/2026 | $44.68 | $44.64 (-0.09%) | $44.71 | $44.45 | 78.61 K | $1.92 B |
| 02/24/2026 | $43.87 | $44.28 (0.93%) | $44.34 | $43.85 | 78.41 K | $1.91 B |
| 02/23/2026 | $43.73 | $43.54 (-0.43%) | $43.91 | $43.38 | 105.61 K | $1.87 B |
| 02/20/2026 | $43.09 | $44.04 (2.2%) | $44.04 | $43.08 | 148.60 K | $1.93 B |
| 02/19/2026 | $43.01 | $43.13 (0.28%) | $43.13 | $42.81 | 146.02 K | $1.91 B |
| 02/18/2026 | $43.16 | $43.18 (0.05%) | $43.51 | $43.12 | 91.30 K | $1.92 B |
| 02/17/2026 | $42.88 | $43.05 (0.4%) | $43.17 | $42.58 | 95.70 K | $1.92 B |
| 02/13/2026 | $42.91 | $43.10 (0.44%) | $43.22 | $42.53 | 274.20 K | $1.92 B |
| 02/12/2026 | $43.59 | $42.97 (-1.42%) | $43.66 | $42.87 | 83.24 K | $1.92 B |
| 02/11/2026 | $43.12 | $43.37 (0.58%) | $43.48 | $42.92 | 111.61 K | $1.94 B |
| 02/10/2026 | $42.80 | $42.88 (0.19%) | $42.94 | $42.67 | 67.32 K | $1.91 B |
| 02/09/2026 | $42.25 | $42.73 (1.14%) | $42.75 | $42.23 | 89.41 K | $1.91 B |
| 02/06/2026 | $41.73 | $42.33 (1.44%) | $42.34 | $41.73 | 117.94 K | $1.95 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.
