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
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
September 11, 2025	1,894.4	1,896.5	1,896.5	1,929	1,880.4	831
September 10, 2025	1,891	1,881.4	1,881.4	1,894	1,869.8	890
September 09, 2025	1,873	1,861.8	1,861.8	1,884.6	1,846.2	563
September 08, 2025	1,870.8	1,852.2	1,852.2	1,886.4	1,843.8	2,031
September 05, 2025	1,850	1,837.2	1,837.2	1,870.4	1,831	696
September 04, 2025	1,841.8	1,827.7	1,827.7	1,854.8	1,816.6	492
September 03, 2025	1,831.2	1,834.8	1,834.8	1,855.6	1,827.2	789
September 02, 2025	1,848.2	1,829.7	1,829.7	1,849.4	1,813.8	1,682
September 01, 2025	1,843.6	1,824.3	1,824.3	1,850.6	1,811	1,466
August 29, 2025	1,831.2	1,823.4	1,823.4	1,855.4	1,811.8	775
August 28, 2025	1,849.6	1,829.2	1,829.2	1,860	1,811.6	877
August 27, 2025	1,822.4	1,823.9	1,823.9	1,866.4	1,813.6	647
August 26, 2025	1,862.6	1,837.5	1,837.5	1,906.4	1,829.6	1,859
August 22, 2025	1,824.8	1,840.9	1,840.9	1,865.4	1,822.8	910
August 21, 2025	1,817.6	1,824.8	1,824.8	1,858.2	1,806.8	444
August 20, 2025	1,810.8	1,819	1,819	1,846.8	1,808.6	372
August 19, 2025	1,846.6	1,824.5	1,824.5	1,846.6	1,819.4	352
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

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