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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,244	2,300.5	2,300.5	2,300.5	2,231.5	1,692
February 19, 2026	2,249.5	2,244.5	2,244.5	2,281.5	2,223	1,091
February 18, 2026	2,239.5	2,247.5	2,247.5	2,268	2,217	845
February 17, 2026	2,252.5	2,227.5	2,227.5	2,254	2,205.5	661
February 16, 2026	2,250	2,246.5	2,246.5	2,254.5	2,200.5	1,986
February 13, 2026	2,224	2,209.25	2,209.25	2,230.5	2,183	2,867
February 12, 2026	2,243.5	2,211.5	2,211.5	2,271.5	2,202.5	5,049
February 11, 2026	2,215	2,210.75	2,210.75	2,246	2,187	2,625
February 10, 2026	2,184.5	2,196	2,196	2,209	2,176	1,566
February 09, 2026	2,200	2,192.25	2,192.25	2,205.5	2,164	1,889
February 06, 2026	2,137.5	2,155.5	2,155.5	2,186.5	2,121.5	1,491
February 05, 2026	2,135	2,151.5	2,151.5	2,171	2,112	781
February 04, 2026	2,190	2,142	2,142	2,191.5	2,129.5	2,794
February 03, 2026	2,176	2,163.25	2,163.25	2,198.5	2,145	2,855
February 02, 2026	2,102	2,142.25	2,142.25	2,170.5	2,083.5	4,267
January 30, 2026	2,146.5	2,133.5	2,133.5	2,184.5	2,120.5	2,151
January 29, 2026	2,175	2,145.75	2,145.75	2,187	2,126.5	1,932
January 28, 2026	2,200	2,152.5	2,152.5	2,200	2,149.5	2,497
January 27, 2026	2,179.5	2,165.25	2,165.25	2,199	2,144.5	1,620
January 26, 2026	2,134	2,143.5	2,143.5	2,173	2,125.5	3,384
January 23, 2026	2,169	2,145.25	2,145.25	2,178	2,120	1,519
January 22, 2026	2,164	2,152	2,152	2,182.5	2,146	1,580
January 21, 2026	2,139.5	2,138	2,138	2,190	2,121	1,815
January 20, 2026	2,141.5	2,125.25	2,125.25	2,144.5	2,096.5	3,015
January 19, 2026	2,154	2,148.5	2,148.5	2,157.5	2,130	1,484
January 16, 2026	2,173.5	2,154	2,154	2,176	2,136	1,450
January 15, 2026	2,137.5	2,169.25	2,169.25	2,189.5	2,128.5	1,754
January 14, 2026	2,132.5	2,134	2,134	2,142	2,109	1,248
January 13, 2026	2,142.5	2,132.25	2,132.25	2,157	2,105.5	2,248
January 12, 2026	2,130.5	2,138	2,138	2,146.5	2,104	1,534
January 09, 2026	2,130.5	2,104	2,104	2,144.5	2,087.5	532
January 08, 2026	2,089.5	2,107.5	2,107.5	2,119.5	2,089.5	6,858
January 07, 2026	2,133.5	2,122.5	2,122.5	2,141	2,095.5	1,075
January 06, 2026	2,103	2,128	2,128	2,148.5	2,100.5	4,708
January 05, 2026	2,100	2,106.25	2,106.25	2,176	2,088	16,042
January 02, 2026	2,094	2,083.75	2,083.75	2,120.5	2,055	3,123
December 31, 2025	2,036.5	2,049.25	2,049.25	2,075	2,030	447
December 30, 2025	2,024.5	2,053.5	2,053.5	2,081.5	2,024.5	523
December 29, 2025	2,042	2,042.5	2,042.5	2,050	2,005.5	3,065
December 24, 2025	2,036	2,029.75	2,029.75	2,039	1,998.6	546
December 23, 2025	2,022	1,996	1,996	2,039.5	1,982	6,226
December 22, 2025	1,990.8	2,021.5	2,021.5	2,042.5	1,990.4	2,916
December 19, 2025	2,009	2,003.5	2,003.5	2,051	1,989.8	1,769
December 18, 2025	1,996.8	2,001.6	2,001.6	2,044	1,975.4	828
December 17, 2025	2,018.5	1,983.1	1,983.1	2,018.5	1,976.4	530
December 16, 2025	1,998.2	1,980.1	1,980.1	1,998.2	1,969.4	2,902
December 15, 2025	2,027.5	2,019.5	2,019.5	2,049.5	1,988.4	2,914
December 12, 2025	2,038.5	2,014.5	2,014.5	2,043	2,008	723
December 11, 2025	2,017.5	2,022.25	2,022.25	2,047	2,006	1,197
December 10, 2025	2,042	2,032.75	2,032.75	2,060.5	2,010.5	1,028
December 09, 2025	2,053.5	2,031.5	2,031.5	2,053.5	1,995.4	507
December 08, 2025	2,042	2,028.75	2,028.75	2,049.5	2,017	1,651
December 05, 2025	2,007.5	2,012	2,012	2,047	2,007.5	816
December 04, 2025	2,021	1,992	1,992	2,047	1,992	543
December 03, 2025	2,029.5	2,008.75	2,008.75	2,043	1,963.6	1,062
December 02, 2025	2,035.5	2,031.5	2,031.5	2,045	2,014.5	1,375
December 01, 2025	2,036.5	2,026.5	2,026.5	2,043.5	2,002.5	1,670
November 28, 2025	2,039.5	2,030.75	2,030.75	2,052.5	2,003	1,659
November 27, 2025	2,028.5	2,022.5	2,022.5	2,044	2,005	905
November 26, 2025	2,046	2,026.75	2,026.75	2,046	2,006.5	1,290

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