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
December 05, 2025	26.75	27.12	27.12	27.12	26.75	4
December 04, 2025	27	26.89	26.89	27	26.78	331
December 03, 2025	27	26.82	26.82	27	26.75	1
December 02, 2025	26.89	26.8	26.8	26.93	26.76	3
December 01, 2025	27.08	26.89	26.89	27.08	26.35	1,058
November 28, 2025	26.88	26.89	26.89	26.96	26.68	6,274
November 27, 2025	26.42	26.81	26.81	26.81	26.42	803
November 26, 2025	26.96	26.84	26.8	26.96	26.34	2
November 25, 2025	26.03	26.43	26.43	26.75	26.03	6
November 24, 2025	26.4	26.41	26.41	26.47	26.24	84
November 21, 2025	26.01	26.05	26.05	26.05	26.01	1
November 20, 2025	26.81	26.69	26.69	26.81	26.69	2
November 19, 2025	26.64	26.61	26.61	26.83	26.61	95
November 18, 2025	26.59	26.71	26.71	26.71	26.59	7
November 17, 2025	27.35	27.04	27.04	27.35	27.04	11
November 14, 2025	27.21	27.29	27.29	27.29	27.21	1
November 13, 2025	27.5	27.3	27.3	27.8	27.3	120
November 12, 2025	27.73	27.36	27.36	27.73	27.03	2
November 11, 2025	27.32	27.33	27.33	27.59	27.19	150
November 10, 2025	27.35	27.2	27.2	27.6	27.2	285
November 07, 2025	27.32	26.7	26.7	27.32	26.7	19
November 06, 2025	27.31	27.05	27.05	27.35	27.05	36
November 05, 2025	27.07	27.24	27.24	27.24	27.07	1
November 04, 2025	27.53	27.2	27.2	27.53	27	497
November 03, 2025	27.82	27.5	27.5	27.82	27.5	83
October 31, 2025	27.29	27.27	27.27	27.45	27.17	494
October 30, 2025	27.43	27.49	27.49	27.92	27.26	892
October 29, 2025	27.67	27.81	27.81	28.11	27.67	932
October 28, 2025	27.38	27.52	27.52	27.75	27.06	6
October 27, 2025	27.58	27.54	27.54	27.84	27.19	213
October 24, 2025	26.8	27.27	27.27	27.27	26.8	3
October 23, 2025	26.6	27.03	27.03	27.28	26.6	0
October 22, 2025	26.88	26.91	26.91	26.91	26.88	2
October 21, 2025	27.45	26.93	26.93	27.45	26.9	5
October 20, 2025	27.18	27.13	27.13	27.28	26.72	462
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

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