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
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
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

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