WisdomTree Emerging Markets ex-State-Owned Enterprises ESG Screened UCITS ETF - XSOE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	26.49	26.68	26.68	26.7	26.25	522
October 16, 2025	26.52	27.01	27.01	27.01	26.52	3
October 15, 2025	26.91	26.72	26.72	26.91	26.67	0
October 14, 2025	26.32	26.18	26.18	26.32	26.05	2
October 13, 2025	26.39	26.49	26.49	26.55	26.39	285
October 10, 2025	26.78	26.12	26.12	26.78	26.12	265
October 09, 2025	27.19	26.72	26.72	27.19	26.72	270
October 08, 2025	26.56	26.77	26.77	26.77	26.56	4
October 07, 2025	27.2	26.8	26.8	27.2	26.71	10,715
October 06, 2025	26.78	26.85	26.85	26.85	26.78	54
October 03, 2025	26.83	26.75	26.75	26.85	26.75	0
October 02, 2025	26.98	26.59	26.59	26.98	26.53	60
October 01, 2025	26.23	26.44	26.44	26.53	26.23	12,265
September 30, 2025	26.6	26.19	26.19	26.6	26.19	589
September 29, 2025	26.46	26.28	26.28	26.46	26.28	32
September 26, 2025	26.16	25.9	25.9	26.16	25.9	0
September 25, 2025	26.64	26.1	26.1	26.64	26.1	2
September 24, 2025	26.25	26.3	26.3	26.37	26.25	1,407
September 23, 2025	26.49	26.37	26.37	26.49	26.23	0
September 22, 2025	26.5	26.13	26.13	26.5	26.05	499
September 19, 2025	26.45	26.17	26.17	26.45	26.17	2
September 18, 2025	26.14	26.22	26.22	26.36	25.93	1,256
September 17, 2025	26.26	26.28	26.28	26.61	26.02	23
September 16, 2025	26.15	26.41	26.41	26.41	25.97	948
September 15, 2025	25.99	25.9	25.9	26.05	25.82	2,450
September 12, 2025	26.03	25.71	25.71	26.03	25.71	2
September 11, 2025	25.59	25.74	25.74	25.74	25.42	0
September 10, 2025	25.46	25.49	25.49	25.49	25.46	25
September 09, 2025	25.3	25.22	25.22	25.41	25.22	1
September 08, 2025	25.3	25.09	25.09	25.48	24.96	480
September 05, 2025	24.78	24.86	24.86	24.86	24.78	102
September 04, 2025	24.59	24.51	24.51	24.59	24.51	4
September 03, 2025	24.36	24.69	24.69	24.78	24.36	183
September 02, 2025	24.53	24.48	24.48	24.61	24.45	44
September 01, 2025	24.46	24.71	24.71	25.04	24.46	10
August 29, 2025	24.98	24.63	24.63	24.98	24.42	5
August 28, 2025	24.98	24.71	24.71	24.98	24.54	5
August 27, 2025	25.01	24.58	24.58	25.01	24.52	129
August 26, 2025	25.09	24.8	24.8	25.21	24.63	200
August 22, 2025	24.47	24.9	24.9	24.9	24.38	377
August 21, 2025	24.53	24.51	24.51	24.56	24.43	4,727
August 20, 2025	24.36	24.82	24.82	24.82	24.36	6,851
August 19, 2025	24.59	24.64	24.64	24.96	24.59	6
August 18, 2025	25.07	24.7	24.7	25.07	24.56	24
August 15, 2025	24.87	24.59	24.59	24.91	24.59	1
August 14, 2025	24.95	24.53	24.53	24.95	24.47	9
August 13, 2025	24.97	24.83	24.83	24.97	24.77	96
August 12, 2025	24.75	24.56	24.56	24.75	24.51	200
August 11, 2025	24.77	24.38	24.38	24.77	24.24	3
August 08, 2025	24.42	24.34	24.34	24.42	24.34	61
August 07, 2025	24.32	24.38	24.38	24.55	24.32	188
August 06, 2025	24.24	24.12	24.12	24.24	24.11	44
August 05, 2025	24.06	24.14	24.14	24.41	24.06	95
August 04, 2025	24.34	24.05	24.05	24.34	23.75	321
August 01, 2025	24.21	23.83	23.83	24.21	23.62	90
July 31, 2025	24.56	24.07	24.07	24.56	24.06	2
July 30, 2025	24.68	24.2	24.2	24.68	24.2	1
July 29, 2025	24.6	24.32	24.32	24.6	24.24	811
July 28, 2025	24.19	24.31	24.31	24.77	24.19	24
July 25, 2025	24.05	24.35	24.35	24.58	24.05	3

WisdomTree Emerging Markets ex-State-Owned Enterprises ESG Screened UCITS ETF (XSOE.L) LSE