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
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
July 24, 2025	24.63	24.8	24.8	24.8	24.63	925
July 23, 2025	24.73	24.56	24.56	24.73	24.34	0
July 22, 2025	24.12	24.4	24.4	24.4	24.12	1
July 21, 2025	24.43	24.54	24.54	24.57	24.31	4,311
July 18, 2025	24.5	24.41	24.41	24.5	24.14	2
July 17, 2025	24.08	24.35	24.35	24.35	24.08	3
July 16, 2025	23.97	24.14	24.14	24.42	23.97	4,910
July 15, 2025	24.08	24.1	24.1	24.25	24.08	8
July 14, 2025	24.08	23.86	23.86	24.32	23.61	7,036
July 11, 2025	24.11	23.87	23.87	24.25	23.65	88
July 10, 2025	24.27	23.88	23.88	24.27	23.88	2
July 09, 2025	24.3	23.89	23.89	24.3	23.87	3
July 08, 2025	24.33	23.89	23.89	24.33	23.89	472
July 07, 2025	24.1	23.97	23.97	24.21	23.85	5,010
July 04, 2025	24.27	24	24	24.27	24	191
July 03, 2025	24.19	24.25	24.25	24.75	24.19	6,920
July 02, 2025	24.21	23.96	23.96	24.21	23.77	64
July 01, 2025	24.21	23.63	23.63	24.21	23.63	12
June 30, 2025	23.55	23.79	23.79	24.11	23.55	4
June 27, 2025	23.8	23.79	23.79	23.97	23.79	4
June 26, 2025	23.84	23.79	23.79	23.85	23.67	222
June 25, 2025	24.01	23.66	23.66	24.01	23.41	1
June 24, 2025	23.34	23.59	23.59	23.59	23.34	90
June 23, 2025	23.06	22.94	22.94	23.06	22.68	75
June 20, 2025	22.81	22.91	22.91	23.12	22.81	5
June 19, 2025	23.04	22.72	22.72	23.04	22.7	1
June 18, 2025	23.14	23.05	23.05	23.14	23.01	0
June 17, 2025	23.5	23.1	23.1	23.5	23.1	0
June 16, 2025	23.44	23.38	23.38	23.47	23.19	224
June 13, 2025	23.19	23.06	23.06	23.19	22.78	2
June 12, 2025	23.61	23.38	23.38	23.61	23.27	0
June 11, 2025	23.43	23.42	23.42	23.46	23.37	1,446
June 10, 2025	23.25	23.21	23.21	23.32	23.15	1
June 09, 2025	22.98	23.14	23.14	23.42	22.98	1,072
June 06, 2025	22.99	22.91	22.91	23	22.82	1
June 05, 2025	22.95	22.99	22.99	23.07	22.95	0
June 04, 2025	22.86	22.72	22.72	22.86	22.61	1
June 03, 2025	22.62	22.45	22.45	22.72	22.45	0
June 02, 2025	22.47	22.38	22.38	22.47	22.08	85
May 30, 2025	22.76	22.33	22.33	22.76	22.33	69
May 29, 2025	22.83	22.56	22.56	22.83	22.56	2,900
May 28, 2025	22.53	22.44	22.44	22.53	22.44	1
May 27, 2025	22.74	22.47	22.47	22.74	22.37	3

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