WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE)

XSOE
🏛️ Vereinigte Staaten →
37.51
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 30.56 30.62 30.44 30.48 0.1M
2024-12-30 30.73 30.73 30.52 30.64 0.3M
2024-12-27 30.79 30.87 30.70 30.82 0.1M
2024-12-26 30.87 31.03 30.87 30.98 0.1M
2024-12-24 31.17 31.21 31.08 31.20 0.1M
2024-12-23 30.96 31.18 30.92 31.14 0.1M
2024-12-20 30.77 31.17 30.74 31.04 0.2M
2024-12-19 31.07 31.11 30.88 30.88 0.2M
2024-12-18 31.45 31.54 30.71 30.75 0.1M
2024-12-17 31.38 31.51 31.33 31.47 0.1M
2024-12-16 31.68 31.72 31.61 31.64 0.1M
2024-12-13 31.84 31.87 31.72 31.81 0.1M
2024-12-12 31.77 31.89 31.72 31.72 0.1M
2024-12-11 31.88 31.96 31.81 31.95 0.1M
2024-12-10 31.91 31.97 31.72 31.72 0.1M
2024-12-09 32.32 32.55 32.24 32.27 0.2M
2024-12-06 31.90 31.92 31.76 31.81 0.1M
2024-12-05 31.75 31.88 31.75 31.80 0.1M
2024-12-04 31.61 31.67 31.53 31.61 0.2M
2024-12-03 31.32 31.52 31.19 31.50 0.4M
2024-12-02 31.33 31.51 31.32 31.44 0.2M
2024-11-29 30.98 31.34 30.92 31.27 0.1M
2024-11-27 31.34 31.40 31.14 31.22 0.1M
2024-11-26 31.33 31.33 31.20 31.23 0.1M
2024-11-25 31.40 31.45 31.28 31.36 0.2M
2024-11-22 31.20 31.32 31.17 31.28 0.1M
2024-11-21 31.15 31.26 31.06 31.25 0.2M
2024-11-20 31.29 31.29 31.12 31.28 0.1M
2024-11-19 31.18 31.39 31.18 31.37 0.4M
2024-11-18 31.02 31.24 31.01 31.23 0.1M
2024-11-15 31.08 31.08 30.91 30.99 0.1M
2024-11-14 31.21 31.24 31.04 31.06 0.2M
2024-11-13 31.46 31.46 31.16 31.22 0.1M
2024-11-12 31.55 31.61 31.34 31.46 0.2M
2024-11-11 32.07 32.07 31.87 31.97 0.1M
2024-11-08 32.40 32.41 32.06 32.15 0.4M
2024-11-07 32.81 32.98 32.64 32.93 4.1M
2024-11-06 32.15 32.43 32.05 32.35 0.2M
2024-11-05 32.56 32.68 32.53 32.65 0.1M
2024-11-04 32.37 32.41 32.18 32.18 0.1M
2024-11-01 32.06 32.31 32.02 32.04 0.1M
2024-10-31 32.01 32.03 31.82 32.02 0.1M
2024-10-30 32.18 32.32 32.13 32.20 0.0M
2024-10-29 32.51 32.58 32.48 32.49 0.1M
2024-10-28 32.52 32.70 32.51 32.63 0.1M
2024-10-25 32.63 32.74 32.46 32.51 0.1M
2024-10-24 32.76 32.97 32.31 32.52 0.3M
2024-10-23 32.50 32.70 32.44 32.57 0.1M
2024-10-22 32.75 32.85 32.67 32.74 0.2M
2024-10-21 32.78 32.89 32.63 32.86 0.2M
2024-10-18 33.17 33.23 32.92 32.96 0.1M
2024-10-17 32.62 32.77 32.52 32.69 2.0M
2024-10-16 32.69 32.79 32.61 32.68 0.1M
2024-10-15 32.93 32.95 32.43 32.48 0.1M
2024-10-14 33.14 33.43 33.06 33.21 0.2M
2024-10-11 32.96 33.41 32.96 33.41 0.2M
2024-10-10 33.17 33.24 32.87 33.18 0.3M
2024-10-09 32.88 33.25 32.84 33.19 0.1M
2024-10-08 33.41 33.51 33.19 33.45 0.1M
2024-10-07 34.07 34.24 33.87 34.20 0.2M
2024-10-04 33.77 33.95 33.66 33.95 0.1M
2024-10-03 33.28 33.62 33.28 33.53 0.4M
2024-10-02 33.96 33.97 33.68 33.95 0.6M
2024-10-01 33.22 33.36 32.89 33.34 0.4M
2024-09-30 33.45 33.45 32.96 33.03 0.3M
2024-09-27 33.66 33.72 33.43 33.50 0.3M
2024-09-26 33.55 33.66 33.15 33.51 5.5M
2024-09-25 32.45 32.58 32.31 32.32 0.4M
2024-09-24 32.58 32.90 32.47 32.87 0.1M
2024-09-23 31.66 31.87 31.61 31.77 0.1M
2024-09-20 31.64 31.70 31.54 31.58 0.1M
2024-09-19 31.52 31.72 31.40 31.64 0.1M
2024-09-18 31.12 31.38 30.94 30.99 0.1M
2024-09-17 31.13 31.24 31.01 31.14 0.1M
2024-09-16 31.10 31.10 30.98 31.08 0.1M
2024-09-13 30.94 31.03 30.92 30.97 0.1M
2024-09-12 30.66 30.90 30.64 30.90 0.1M
2024-09-11 30.32 30.63 30.06 30.61 0.1M
2024-09-10 30.34 30.39 30.12 30.36 0.1M
2024-09-09 30.28 30.47 30.28 30.38 0.1M
2024-09-06 30.64 30.64 30.06 30.10 0.1M
2024-09-05 30.67 30.82 30.62 30.68 0.5M
2024-09-04 30.54 30.78 30.48 30.63 0.3M
2024-09-03 31.07 31.07 30.53 30.56 0.2M
2024-08-30 31.24 31.25 31.01 31.14 0.2M
2024-08-29 31.09 31.18 31.01 31.02 0.2M
2024-08-28 31.14 31.15 30.86 30.94 0.1M
2024-08-27 31.11 31.21 31.06 31.21 0.1M
2024-08-26 31.28 31.34 31.16 31.21 0.2M
2024-08-23 31.31 31.59 31.26 31.49 0.1M
2024-08-22 31.38 31.40 30.95 31.02 5.2M
2024-08-21 31.30 31.57 31.30 31.51 0.1M
2024-08-20 31.52 31.52 31.25 31.31 0.1M
2024-08-19 31.42 31.64 31.39 31.61 0.2M
2024-08-16 31.12 31.36 31.12 31.33 0.1M
2024-08-15 30.77 31.03 30.76 30.95 0.1M
2024-08-14 30.75 30.75 30.48 30.61 0.1M
2024-08-13 30.53 30.81 30.52 30.80 0.1M
2024-08-12 30.43 30.56 30.35 30.45 0.1M
2024-08-09 30.28 30.40 30.16 30.34 0.2M
2024-08-08 29.92 30.23 29.81 30.19 0.2M
2024-08-07 30.08 30.12 29.52 29.54 0.2M
2024-08-06 29.14 29.60 29.05 29.36 0.1M
2024-08-05 28.48 29.40 28.40 29.23 0.2M
2024-08-02 30.06 30.10 29.88 30.05 0.3M
2024-08-01 30.94 30.97 30.38 30.50 0.1M
2024-07-31 31.03 31.13 30.96 31.01 0.2M
2024-07-30 30.51 30.51 30.18 30.28 0.2M
2024-07-29 30.52 30.52 30.32 30.39 0.2M
2024-07-26 30.42 30.67 30.41 30.58 4.5M
2024-07-25 30.20 30.65 30.06 30.16 0.1M
2024-07-24 30.63 30.63 30.30 30.31 0.2M
2024-07-23 30.88 30.88 30.72 30.78 0.3M
2024-07-22 31.00 31.10 30.94 31.09 0.1M
2024-07-19 31.00 31.06 30.81 30.84 0.1M
2024-07-18 31.48 31.48 31.03 31.08 0.2M
2024-07-17 31.56 31.58 31.38 31.38 0.3M
2024-07-16 31.76 31.95 31.76 31.92 0.4M
2024-07-15 31.83 31.90 31.69 31.72 0.7M
2024-07-12 32.02 32.16 32.01 32.05 0.2M
2024-07-11 32.04 32.11 31.85 31.91 0.4M
2024-07-10 31.63 31.74 31.60 31.71 0.2M
2024-07-09 31.38 31.56 31.38 31.53 0.2M
2024-07-08 31.42 31.48 31.34 31.36 0.1M
2024-07-05 31.30 31.37 31.12 31.35 0.1M
2024-07-03 30.89 31.22 30.89 31.20 0.2M
2024-07-02 30.57 30.76 30.54 30.74 0.2M
2024-07-01 30.75 30.83 30.61 30.67 0.3M
2024-06-28 30.76 30.79 30.56 30.63 0.1M
2024-06-27 30.72 30.72 30.58 30.62 0.2M
2024-06-26 30.51 30.62 30.48 30.56 0.5M
2024-06-25 30.52 30.65 30.45 30.58 5.4M
2024-06-24 30.75 30.95 30.73 30.73 0.1M
2024-06-21 30.80 30.85 30.73 30.73 0.4M
2024-06-20 31.05 31.05 30.72 30.86 1.4M
2024-06-18 30.81 31.03 30.76 30.97 0.5M
2024-06-17 30.59 30.79 30.48 30.74 0.2M
2024-06-14 30.43 30.53 30.33 30.53 0.4M
2024-06-13 30.58 30.60 30.35 30.46 0.2M
2024-06-12 30.71 30.71 30.46 30.51 0.2M
2024-06-11 30.14 30.19 30.03 30.18 0.9M
2024-06-10 30.13 30.30 30.04 30.26 0.1M
2024-06-07 30.31 30.31 30.04 30.08 0.2M
2024-06-06 30.38 30.45 30.31 30.41 0.9M
2024-06-05 30.14 30.31 30.06 30.31 0.3M
2024-06-04 29.74 29.79 29.58 29.76 0.2M
2024-06-03 30.28 30.36 30.02 30.13 0.2M
2024-05-31 29.84 29.84 29.58 29.81 0.2M
2024-05-30 29.99 30.17 29.99 30.09 0.1M
2024-05-29 30.13 30.20 30.10 30.13 0.1M
2024-05-28 30.73 30.77 30.51 30.57 0.1M
2024-05-24 30.58 30.69 30.56 30.64 0.1M
2024-05-23 30.92 30.93 30.49 30.57 0.1M
2024-05-22 30.85 30.89 30.67 30.74 0.1M
2024-05-21 30.79 30.87 30.74 30.80 0.1M
2024-05-20 30.95 31.07 30.90 31.02 0.2M
2024-05-17 30.98 31.18 30.96 31.13 0.2M
2024-05-16 30.93 31.04 30.86 30.96 0.2M
2024-05-15 30.80 30.91 30.65 30.88 1.1M
2024-05-14 30.41 30.60 30.40 30.60 0.2M
2024-05-13 30.30 30.47 30.30 30.36 0.1M
2024-05-10 30.37 30.38 30.16 30.18 0.1M
2024-05-09 30.11 30.22 30.06 30.22 0.2M
2024-05-08 30.05 30.20 29.99 30.15 0.3M
2024-05-07 30.26 30.30 30.18 30.20 0.1M
2024-05-06 30.40 30.46 30.38 30.44 0.1M
2024-05-03 30.28 30.38 30.22 30.38 0.2M
2024-05-02 29.76 30.16 29.63 30.09 0.1M
2024-05-01 29.26 29.61 29.25 29.27 0.2M
2024-04-30 29.39 29.51 29.26 29.28 0.1M
2024-04-29 29.52 29.68 29.51 29.66 0.4M
2024-04-26 29.27 29.37 29.26 29.33 0.1M
2024-04-25 28.66 29.02 28.66 28.99 0.5M
2024-04-24 29.10 29.10 28.87 28.97 0.5M
2024-04-23 28.65 28.89 28.65 28.87 0.1M
2024-04-22 28.35 28.66 28.34 28.61 0.1M
2024-04-19 28.32 28.39 28.23 28.28 0.3M
2024-04-18 28.53 28.64 28.38 28.48 0.1M
2024-04-17 28.56 28.57 28.32 28.37 0.3M
2024-04-16 28.42 28.54 28.35 28.42 0.2M
2024-04-15 29.14 29.16 28.75 28.79 0.4M
2024-04-12 29.26 29.26 28.96 28.98 0.3M
2024-04-11 29.65 29.74 29.49 29.73 0.3M
2024-04-10 29.58 29.59 29.40 29.48 0.2M
2024-04-09 29.89 29.98 29.83 29.97 0.3M
2024-04-08 29.75 29.80 29.71 29.72 0.2M
2024-04-05 29.51 29.66 29.45 29.60 0.1M
2024-04-04 29.91 29.98 29.49 29.51 0.3M
2024-04-03 29.41 29.67 29.38 29.57 0.2M
2024-04-02 29.61 29.68 29.56 29.57 0.2M
2024-04-01 29.59 29.73 29.47 29.54 0.1M
2024-03-28 29.46 29.54 29.40 29.46 0.2M
2024-03-27 29.30 29.37 29.26 29.36 0.2M
2024-03-26 29.37 29.41 29.30 29.30 0.4M
2024-03-25 29.25 29.38 29.24 29.32 0.2M
2024-03-22 29.33 29.37 29.27 29.31 0.1M
2024-03-21 29.72 29.72 29.50 29.51 0.2M
2024-03-20 29.22 29.52 29.19 29.50 0.4M
2024-03-19 29.11 29.21 29.05 29.18 0.1M
2024-03-18 29.50 29.51 29.34 29.36 0.2M
2024-03-15 29.32 29.36 29.22 29.23 0.3M
2024-03-14 29.71 29.71 29.37 29.44 1.0M
2024-03-13 29.64 29.70 29.59 29.64 0.2M
2024-03-12 29.72 29.81 29.56 29.77 0.3M
2024-03-11 29.40 29.52 29.40 29.44 0.1M
2024-03-08 29.46 29.58 29.32 29.37 0.4M
2024-03-07 29.20 29.37 29.15 29.35 0.3M
2024-03-06 29.12 29.30 29.12 29.15 0.3M
2024-03-05 28.86 28.93 28.70 28.74 0.3M
2024-03-04 29.08 29.08 28.96 28.98 0.3M
2024-03-01 28.85 29.13 28.85 29.06 0.5M
2024-02-29 28.80 28.80 28.62 28.69 0.3M
2024-02-28 28.65 28.68 28.56 28.60 0.3M
2024-02-27 28.91 29.00 28.91 28.95 0.6M
2024-02-26 28.81 28.90 28.81 28.85 0.2M
2024-02-23 29.01 29.02 28.89 28.96 0.1M
2024-02-22 28.95 29.01 28.80 28.99 0.2M
2024-02-21 28.69 28.76 28.58 28.68 0.7M
2024-02-20 28.74 28.79 28.63 28.70 0.1M
2024-02-16 28.60 28.74 28.56 28.64 0.3M
2024-02-15 28.48 28.56 28.43 28.55 0.3M
2024-02-14 28.32 28.41 28.26 28.39 0.2M
2024-02-13 28.15 28.22 27.85 27.97 0.4M
2024-02-12 28.34 28.65 28.34 28.52 0.3M
2024-02-09 28.32 28.38 28.12 28.35 0.2M
2024-02-08 28.27 28.30 28.12 28.17 4.8M
2024-02-07 28.21 28.37 28.21 28.36 0.5M
2024-02-06 28.10 28.29 28.03 28.27 0.4M
2024-02-05 27.58 27.73 27.52 27.67 0.5M
2024-02-02 27.58 27.63 27.48 27.60 0.3M
2024-02-01 27.59 27.73 27.57 27.72 1.0M
2024-01-31 27.46 27.66 27.34 27.36 0.4M
2024-01-30 27.50 27.55 27.43 27.54 0.3M
2024-01-29 27.79 27.80 27.62 27.77 0.5M
2024-01-26 27.75 27.82 27.67 27.74 0.4M
2024-01-25 27.80 27.85 27.65 27.73 1.2M
2024-01-24 27.96 28.00 27.78 27.81 0.4M
2024-01-23 27.45 27.57 27.42 27.55 1.2M
2024-01-22 27.31 27.48 27.31 27.41 0.6M
2024-01-19 27.39 27.60 27.27 27.58 0.3M
2024-01-18 27.29 27.30 27.17 27.29 0.5M
2024-01-17 26.88 27.07 26.80 27.04 1.4M
2024-01-16 27.67 27.67 27.40 27.43 0.4M
2024-01-12 28.12 28.28 28.04 28.06 0.2M
2024-01-11 27.99 28.06 27.77 27.97 1.3M
2024-01-10 27.92 27.93 27.84 27.88 0.2M
2024-01-09 27.89 27.97 27.84 27.88 0.2M
2024-01-08 28.05 28.32 27.98 28.31 0.3M
2024-01-05 28.17 28.34 28.13 28.17 0.3M
2024-01-04 28.13 28.28 28.13 28.15 0.2M
2024-01-03 28.17 28.32 28.10 28.22 0.4M
2024-01-02 28.53 28.60 28.39 28.45 0.4M