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
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
November 25, 2025	2,038.5	2,004.75	2,004.75	2,041.5	1,986.2	1,264
November 24, 2025	2,010.5	2,015.75	2,015.75	2,021	1,973.6	857
November 21, 2025	2,002.5	1,990	1,990	2,012	1,960.6	1,462
November 20, 2025	2,061.5	2,036.25	2,036.25	2,081.5	2,000	779
November 19, 2025	2,031.5	2,015	2,015	2,050	2,015	1,445
November 18, 2025	2,008.5	2,033	2,033	2,037.5	2,008.5	1,120
November 17, 2025	2,064.5	2,052.75	2,052.75	2,066	2,043	3,412
November 14, 2025	2,059	2,050.5	2,050.5	2,083	2,021.5	1,423
November 13, 2025	2,115	2,068.75	2,068.75	2,116	2,062.5	981
November 12, 2025	2,095	2,083.75	2,083.75	2,124.5	2,061.5	848
November 11, 2025	2,082.5	2,075.5	2,075.5	2,103	2,045	1,219
November 10, 2025	2,074.5	2,066.5	2,066.5	2,099	2,052	1,829
November 07, 2025	2,076.5	2,027.5	2,027.5	2,079	1,983.2	2,481
November 06, 2025	2,080	2,065.75	2,065.75	2,113.5	2,059	2,253
November 05, 2025	2,092	2,088.25	2,088.25	2,107	2,045.5	1,677
November 04, 2025	2,098	2,083.5	2,083.5	2,106	2,051	2,373
November 03, 2025	2,065	2,115	2,115	2,128	2,065	2,156
October 31, 2025	2,112	2,068.5	2,068.5	2,115	2,061.5	1,716
October 30, 2025	2,068.5	2,092	2,092	2,115.5	2,060.5	1,504
October 29, 2025	2,106.5	2,100.25	2,100.25	2,134	2,059.5	3,737
October 28, 2025	2,079.5	2,072.75	2,072.75	2,138.5	2,034.5	2,924
October 27, 2025	2,071.5	2,066	2,066	2,097.5	2,043.5	2,628
October 24, 2025	2,700.77	2,700.77	2,700.77	2,700.77	2,700.77	1,618
October 23, 2025	2,009.5	2,027.75	2,027.75	2,039.5	1,987.8	856
October 22, 2025	2,031	2,013.5	2,013.5	2,051	2,006.5	1,116
October 21, 2025	2,045.5	2,014	2,014	2,045.5	1,999.6	1,297
October 20, 2025	1,997.4	2,019.75	2,019.75	2,039	1,976.8	2,879
October 17, 2025	1,975.2	1,989.8	1,989.8	2,029.5	1,945.2	1,430
October 16, 2025	2,035	2,009.5	2,009.5	2,035	1,977.2	901
October 15, 2025	1,990	1,995.75	1,995.75	2,028.5	1,978.8	1,115
October 14, 2025	1,981.8	1,969.7	1,969.7	1,981.8	1,937.2	1,497
October 13, 2025	1,993.4	2,010	2,010	2,035.5	1,953.8	2,410
October 10, 2025	2,017	1,955.2	1,955.2	2,029.5	1,949.4	1,570
October 09, 2025	2,034.5	2,009	2,009	2,040.5	1,978.6	1,319
October 08, 2025	2,004	1,997.45	1,997.45	2,009	1,961.2	1,053
October 07, 2025	2,011.5	1,992.9	1,992.9	2,057.5	1,986.8	2,502
October 06, 2025	1,992.2	1,990.1	1,990.1	2,021	1,977.6	2,601
October 03, 2025	1,996.8	1,986.5	1,986.5	2,006	1,976.6	1,048
October 02, 2025	1,990.6	1,982.8	1,982.8	2,001.5	1,954.4	929
October 01, 2025	1,959.2	1,961.3	1,961.3	1,982.4	1,928.6	1,068
September 30, 2025	1,971.8	1,952.4	1,952.4	1,979.4	1,929.6	893
September 29, 2025	1,968.8	1,955.3	1,955.3	1,972.6	1,925.4	2,469
September 26, 2025	1,956.4	1,931.3	1,931.3	1,963.2	1,910.8	774
September 25, 2025	1,961	1,956.8	1,956.8	1,963.6	1,937.8	632
September 24, 2025	1,975	1,956.8	1,956.8	1,983.4	1,932.6	1,020
September 23, 2025	1,958.6	1,952.9	1,952.9	1,971.2	1,918.2	897
September 22, 2025	1,967.8	1,937.7	1,937.7	1,967.8	1,922.2	1,783
September 19, 2025	1,959.8	1,942.1	1,942.1	1,970.8	1,917.6	1,128
September 18, 2025	1,943.4	1,935.5	1,935.5	2,026.5	1,908.6	788
September 17, 2025	1,927.2	1,922	1,922	1,956.6	1,902	730
September 16, 2025	1,929.2	1,908.6	1,908.6	1,935.8	1,899	922
September 15, 2025	1,919.2	1,906.1	1,906.1	1,919.2	1,885	3,190
September 12, 2025	1,919.4	1,895.6	1,895.6	1,928.2	1,885.4	1,111

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