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
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
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

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