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
February 20, 2026	30.53	30.65	30.65	30.65	30.41	1,722
February 19, 2026	30.6	30.22	30.22	30.77	30.04	10
February 18, 2026	30.4	30.45	30.45	30.63	30.17	185
February 17, 2026	30.37	30.49	30.49	30.49	29.79	1,608
February 16, 2026	30.72	30.16	30.16	30.72	30.03	408
February 13, 2026	30.48	30.14	30.14	30.48	29.96	789
February 12, 2026	30.31	30.14	30.14	30.78	30.14	2,438
February 11, 2026	29.93	30.17	30.17	30.58	29.93	31
February 10, 2026	29.92	29.86	29.86	30.19	29.86	1,022
February 09, 2026	29.93	29.98	29.98	30.1	29.46	51
February 06, 2026	28.75	29.52	29.52	29.52	28.75	35
February 05, 2026	29.58	29.16	29.16	29.58	29.03	590
February 04, 2026	30.04	29.65	29.65	30.04	29.65	4
February 03, 2026	29.92	29.62	29.62	29.92	29.52	30
February 02, 2026	28.69	29.22	29.22	29.66	28.69	3,741
January 30, 2026	29.29	29.43	29.43	29.83	29.29	4,927
January 29, 2026	29.76	29.55	29.55	29.99	29.25	783
January 28, 2026	30.17	29.89	29.89	30.17	29.59	1,017
January 27, 2026	29.73	29.82	29.82	29.95	29.33	228
January 26, 2026	29.19	29.37	29.37	29.53	29.11	2,122
January 23, 2026	29.4	29.18	29.18	29.4	28.87	5
January 22, 2026	29.15	29.3	29.3	29.3	29.15	426
January 21, 2026	28.71	28.96	28.96	28.98	28.56	79
January 20, 2026	28.96	28.64	28.64	28.96	28.36	158
January 19, 2026	28.5	28.83	28.83	28.98	28.5	66
January 16, 2026	29.13	28.57	28.57	29.13	28.57	7
January 15, 2026	29.01	29.02	29.02	29.14	29.01	179
January 14, 2026	28.68	28.76	28.76	28.76	28.48	1,427
January 13, 2026	28.87	28.63	28.63	28.87	28.54	6
January 12, 2026	28.8	28.77	28.77	28.84	28.36	5,989
January 09, 2026	28.62	28.44	28.44	28.62	28.36	89
January 08, 2026	28.6	28.31	28.31	28.6	28.22	2,352
January 07, 2026	28.25	28.59	28.59	28.84	28.25	2,262
January 06, 2026	28.71	28.86	28.86	29.02	28.5	17,415
January 05, 2026	28.5	28.48	28.48	28.55	28.23	1,160
January 02, 2026	28.1	28.13	28.13	28.31	27.88	3,662
December 31, 2025	27.62	27.57	27.57	27.62	27.57	608
December 30, 2025	27.73	27.86	27.86	27.86	27.73	71
December 29, 2025	27.6	27.6	27.6	27.67	27.51	1,735
December 24, 2025	27.42	27.35	27.35	27.42	27.35	1,100
December 23, 2025	27.31	27.24	27.24	27.31	27.07	1,436
December 22, 2025	27.41	27.2	27.2	27.41	27.17	2,629
December 19, 2025	26.96	27.06	27.06	27.06	26.96	5,600
December 18, 2025	26.68	26.86	26.86	26.86	26.68	2
December 17, 2025	26.77	26.57	26.57	26.88	26.57	3,253
December 16, 2025	26.57	26.58	26.58	26.84	26.57	744
December 15, 2025	26.98	27.01	27.01	27.11	26.86	2,531
December 12, 2025	26.94	26.91	26.91	27.27	26.91	234
December 11, 2025	26.96	27.12	27.12	27.16	26.12	4,424
December 10, 2025	26.68	27.1	27.1	27.16	26.68	511
December 09, 2025	26.89	27.03	27.03	27.03	26.88	38
December 08, 2025	27.19	27	27	27.21	26.97	346
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

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