5 DAY PERFORMANCE
-8.32%
1 MONTH PERFORMANCE
-11.67%
3 MONTH PERFORMANCE
-12.05%
6 MONTH PERFORMANCE
-1.87%
YEAR-TO-DATE PERFORMANCE
+6.46%
1 YEAR PERFORMANCE
+17.71%
WisdomTree Emerging Markets ex-State-Owned Enterprises Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $46.98 | $46.70 (-0.6%) | $46.98 | $46.44 | 46.45 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 |
| 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 |
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.
