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
August 18, 2025	1,831.2	1,826.8	1,826.8	1,851.6	1,815.2	1,012
August 15, 2025	1,833.6	1,812	1,812	1,849	1,804.2	413
August 14, 2025	1,831.6	1,811.3	1,811.3	1,843	1,798.6	700
August 13, 2025	1,826	1,829.3	1,829.3	1,863.2	1,816	468
August 12, 2025	1,832.2	1,816.7	1,816.7	1,843.6	1,801.6	598
August 11, 2025	1,827.6	1,817.9	1,817.9	1,842	1,796.4	927
August 08, 2025	1,826.4	1,810.5	1,810.5	1,833.8	1,790.4	736
August 07, 2025	1,829.2	1,820.9	1,820.9	1,853.6	1,806.6	919
August 06, 2025	1,813	1,807.3	1,807.3	1,839.4	1,800.6	850
August 05, 2025	1,836.8	1,815.9	1,815.9	1,842.8	1,804	877
August 04, 2025	1,830.4	1,810.1	1,810.1	1,866	1,789.6	1,464
August 01, 2025	1,833.4	1,801.5	1,801.5	1,840.4	1,771	1,234
July 31, 2025	1,848.8	1,824.2	1,824.2	1,861.4	1,799.2	1,209
July 30, 2025	1,846.8	1,821.7	1,821.7	1,854.2	1,798.2	1,041
July 29, 2025	1,845.2	1,821.1	1,821.1	1,852.6	1,801.2	588
July 28, 2025	1,836	1,809.6	1,809.6	1,836	1,794	1,574
July 25, 2025	1,782.4	1,809.7	1,809.7	1,824.8	1,782.4	697
July 24, 2025	1,828.6	1,809.4	1,809.4	1,842.4	1,787.6	1,248
July 23, 2025	1,826.2	1,814	1,814	1,836.2	1,794.2	676
July 22, 2025	1,820.8	1,807.2	1,807.2	1,821	1,790.6	619
July 21, 2025	1,819.4	1,814.5	1,814.5	1,837.8	1,797.8	1,049
July 18, 2025	1,823.8	1,815.3	1,815.3	1,823.8	1,789.8	1,099
July 17, 2025	1,811.4	1,809.7	1,809.7	1,822.8	1,795.4	713
July 16, 2025	1,808.6	1,792.2	1,792.2	1,834.6	1,780.6	796
July 15, 2025	1,810.2	1,799.2	1,799.2	1,824.2	1,781	2,002
July 14, 2025	1,789.2	1,779.3	1,779.3	1,793.8	1,750.2	7,204
July 11, 2025	1,785.2	1,767.4	1,767.4	1,792	1,750.4	616
July 10, 2025	1,772.8	1,758.5	1,758.5	1,792.2	1,746.2	656
July 09, 2025	1,786.2	1,758.7	1,758.7	1,786.2	1,735.8	1,255
July 08, 2025	1,784.8	1,761	1,761	1,784.8	1,747	722
July 07, 2025	1,770.6	1,756.6	1,756.6	1,789.4	1,721.4	13,609
July 04, 2025	1,773	1,759.6	1,759.6	1,773	1,728.6	797
July 03, 2025	1,786.2	1,774.9	1,774.9	1,802	1,751.6	3,738
July 02, 2025	1,763	1,759.7	1,759.7	1,790.6	1,727.8	769
July 01, 2025	1,747.2	1,741.9	1,741.9	1,774.2	1,712.6	413
June 30, 2025	1,742.4	1,737.5	1,737.5	1,786.4	1,727	807
June 27, 2025	1,742.4	1,737	1,737	1,756.4	1,707.2	582
June 26, 2025	1,751.8	1,733.5	1,733.5	1,756.6	1,712.4	276
June 25, 2025	1,762.4	1,736.5	1,736.5	1,762.4	1,717.8	354
June 24, 2025	1,723.4	1,730.7	1,730.7	1,771.4	1,671.2	1,037
June 23, 2025	1,721.6	1,700.9	1,700.9	1,783.6	1,686	1,021
June 20, 2025	1,722	1,701.6	1,701.6	1,739	1,695	357
June 19, 2025	1,694.6	1,691.9	1,691.9	1,712.6	1,685.4	340
June 18, 2025	1,705.2	1,711.8	1,711.8	1,732.4	1,702.2	441
June 17, 2025	1,698.2	1,710.1	1,710.1	1,726.8	1,698.2	385
June 16, 2025	1,716.2	1,719.5	1,719.5	1,735.4	1,694.2	581
June 13, 2025	1,713	1,696.2	1,696.2	1,720	1,682.4	426
June 12, 2025	1,716.2	1,719.1	1,719.1	1,741.6	1,708	549
June 11, 2025	1,741.6	1,730.4	1,730.4	1,758.6	1,721.4	841
June 10, 2025	1,734.2	1,718	1,718	1,741.8	1,706.2	429
June 09, 2025	1,712.8	1,710	1,710	1,722.6	1,699.8	765
June 06, 2025	1,702	1,694.2	1,694.2	1,712.2	1,682.6	533
June 05, 2025	1,692.4	1,691.4	1,691.4	1,711	1,678.8	511
June 04, 2025	1,677.4	1,676.1	1,676.1	1,720.6	1,664.6	766
June 03, 2025	1,648.4	1,661.4	1,661.4	1,681.6	1,591.8	495
June 02, 2025	1,659.6	1,649.1	1,649.1	1,675	1,637	1,442
May 30, 2025	1,679	1,656.3	1,656.3	1,698.2	1,639.2	721
May 29, 2025	1,696	1,672.2	1,672.2	1,701.2	1,660.2	413
May 28, 2025	1,653.8	1,665.3	1,665.3	1,683	1,653.8	718
May 27, 2025	1,677.6	1,666.3	1,666.3	1,677.8	1,647.8	1,191

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