WisdomTree Emerging Markets ex-China Fund (XC)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 31.54 | 31.67 | 31.54 | 31.62 | 31.62 | 6,900 |
| Jun 13, 2024 | 31.61 | 31.61 | 31.42 | 31.44 | 31.44 | 4,500 |
| Jun 12, 2024 | 31.62 | 31.73 | 31.53 | 31.53 | 31.53 | 2,400 |
| Jun 11, 2024 | 30.92 | 31.16 | 30.92 | 31.15 | 31.15 | 3,400 |
| Jun 10, 2024 | 31.03 | 31.23 | 31.03 | 31.16 | 31.16 | 2,800 |
| Jun 07, 2024 | 31.22 | 31.22 | 31.03 | 31.03 | 31.03 | 3,700 |
| Jun 06, 2024 | 31.24 | 31.24 | 31.14 | 31.17 | 31.17 | 2,600 |
| Jun 05, 2024 | 30.85 | 31.06 | 30.85 | 31.03 | 31.03 | 4,700 |
| Jun 04, 2024 | 30.24 | 30.32 | 30.13 | 30.28 | 30.28 | 5,600 |
| Jun 03, 2024 | 31.07 | 31.10 | 30.85 | 30.97 | 30.97 | 13,000 |
| May 31, 2024 | 30.66 | 30.66 | 30.33 | 30.51 | 30.51 | 3,400 |
| May 30, 2024 | 30.77 | 30.83 | 30.71 | 30.73 | 30.73 | 3,000 |
| May 29, 2024 | 30.96 | 30.97 | 30.87 | 30.87 | 30.87 | 1,500 |
| May 28, 2024 | 31.58 | 31.58 | 31.24 | 31.33 | 31.33 | 4,000 |
| May 24, 2024 | 31.39 | 31.43 | 31.34 | 31.36 | 31.36 | 6,800 |
| May 23, 2024 | 31.39 | 31.39 | 31.22 | 31.28 | 31.28 | 11,000 |
| May 22, 2024 | 31.29 | 31.29 | 31.26 | 31.26 | 31.26 | 5,000 |
| May 21, 2024 | 31.32 | 31.36 | 31.27 | 31.27 | 31.27 | 2,700 |
| May 20, 2024 | 31.44 | 31.45 | 31.36 | 31.37 | 31.37 | 10,600 |
| May 17, 2024 | 31.46 | 31.50 | 31.40 | 31.43 | 31.43 | 4,500 |
| May 16, 2024 | 31.39 | 31.39 | 31.32 | 31.32 | 31.32 | 1,600 |
| May 15, 2024 | 31.32 | 31.48 | 31.22 | 31.42 | 31.42 | 3,800 |
| May 14, 2024 | 30.90 | 31.04 | 30.90 | 31.04 | 31.04 | 3,800 |
| May 13, 2024 | 30.81 | 30.84 | 30.72 | 30.72 | 30.72 | 3,500 |
| May 10, 2024 | 30.77 | 30.77 | 30.62 | 30.69 | 30.69 | 11,700 |
| May 09, 2024 | 30.59 | 30.72 | 30.59 | 30.65 | 30.65 | 4,000 |
| May 08, 2024 | 30.70 | 30.88 | 30.69 | 30.87 | 30.87 | 33,000 |
| May 07, 2024 | 30.74 | 30.82 | 30.67 | 30.75 | 30.75 | 7,300 |
| May 06, 2024 | 30.88 | 30.88 | 30.75 | 30.83 | 30.83 | 8,700 |
| May 03, 2024 | 30.69 | 30.83 | 30.69 | 30.77 | 30.77 | 5,600 |
| May 02, 2024 | 30.25 | 30.55 | 30.25 | 30.50 | 30.50 | 54,900 |
| May 01, 2024 | 30.13 | 30.42 | 30.02 | 30.05 | 30.05 | 9,100 |
| Apr 30, 2024 | 30.17 | 30.17 | 30.05 | 30.05 | 30.05 | 11,100 |
| Apr 29, 2024 | 30.31 | 30.38 | 30.26 | 30.37 | 30.37 | 4,300 |
| Apr 26, 2024 | 29.99 | 30.13 | 29.99 | 30.05 | 30.05 | 9,000 |
| Apr 25, 2024 | 29.43 | 29.86 | 29.39 | 29.80 | 29.80 | 8,200 |
| Apr 24, 2024 | 29.77 | 29.78 | 29.77 | 29.78 | 29.78 | 500 |
| Apr 23, 2024 | 29.62 | 29.81 | 29.62 | 29.77 | 29.77 | 6,100 |
| Apr 22, 2024 | 29.46 | 29.64 | 29.43 | 29.58 | 29.58 | 4,800 |
| Apr 19, 2024 | 29.48 | 29.49 | 29.37 | 29.39 | 29.39 | 9,600 |
| Apr 18, 2024 | 29.67 | 29.67 | 29.44 | 29.57 | 29.57 | 28,500 |
| Apr 17, 2024 | 29.71 | 29.71 | 29.52 | 29.53 | 29.53 | 6,500 |
| Apr 16, 2024 | 29.65 | 29.65 | 29.54 | 29.56 | 29.56 | 13,900 |
| Apr 15, 2024 | 30.29 | 30.29 | 29.93 | 29.94 | 29.94 | 13,900 |
| Apr 12, 2024 | 30.46 | 30.46 | 30.25 | 30.27 | 30.27 | 12,700 |
| Apr 11, 2024 | 30.76 | 30.97 | 30.74 | 30.95 | 30.95 | 7,100 |
| Apr 10, 2024 | 30.72 | 30.77 | 30.66 | 30.72 | 30.72 | 27,000 |
| Apr 09, 2024 | 31.19 | 31.25 | 31.16 | 31.23 | 31.23 | 6,200 |
| Apr 08, 2024 | 31.05 | 31.10 | 31.04 | 31.07 | 31.07 | 4,200 |
| Apr 05, 2024 | 30.78 | 30.91 | 30.78 | 30.91 | 30.91 | 5,200 |
| Apr 04, 2024 | 31.14 | 31.14 | 30.71 | 30.71 | 30.71 | 11,500 |
| Apr 03, 2024 | 30.66 | 30.88 | 30.63 | 30.83 | 30.83 | 12,700 |
| Apr 02, 2024 | 30.64 | 30.72 | 30.64 | 30.68 | 30.68 | 16,100 |
| Apr 01, 2024 | 30.75 | 30.75 | 30.48 | 30.60 | 30.60 | 12,900 |
| Mar 28, 2024 | 30.70 | 30.71 | 30.58 | 30.69 | 30.69 | 19,900 |
| Mar 27, 2024 | 30.52 | 30.64 | 30.52 | 30.64 | 30.64 | 3,900 |
| Mar 26, 2024 | 30.47 | 30.60 | 30.47 | 30.50 | 30.50 | 5,700 |
| Mar 25, 2024 | 30.52 | 30.63 | 30.52 | 30.54 | 30.54 | 7,600 |
| Mar 22, 2024 | 30.60 | 30.60 | 30.47 | 30.49 | 30.49 | 15,600 |
| Mar 22, 2024 | 0.035 Dividend | |||||
| Mar 21, 2024 | 30.76 | 30.76 | 30.66 | 30.69 | 30.65 | 10,400 |
| Mar 20, 2024 | 30.33 | 30.52 | 30.09 | 30.49 | 30.46 | 9,500 |
| Mar 19, 2024 | 30.16 | 30.21 | 30.07 | 30.07 | 30.04 | 11,100 |
| Mar 18, 2024 | 30.48 | 30.48 | 30.27 | 30.27 | 30.23 | 9,500 |
| Mar 15, 2024 | 30.27 | 30.27 | 30.14 | 30.27 | 30.24 | 5,500 |
| Mar 14, 2024 | 30.53 | 30.56 | 30.41 | 30.46 | 30.43 | 9,500 |
| Mar 13, 2024 | 30.52 | 30.64 | 30.46 | 30.47 | 30.43 | 11,000 |
| Mar 12, 2024 | 30.63 | 30.74 | 30.63 | 30.68 | 30.65 | 8,600 |
| Mar 11, 2024 | 30.44 | 30.53 | 30.39 | 30.46 | 30.42 | 13,700 |
| Mar 08, 2024 | 30.64 | 30.70 | 30.56 | 30.59 | 30.56 | 10,700 |
| Mar 07, 2024 | 30.57 | 30.69 | 30.53 | 30.67 | 30.64 | 27,800 |
| Mar 06, 2024 | 30.38 | 30.45 | 30.30 | 30.36 | 30.33 | 34,900 |
| Mar 05, 2024 | 29.95 | 30.20 | 29.89 | 30.00 | 29.96 | 126,600 |
| Mar 04, 2024 | 30.15 | 30.17 | 30.06 | 30.08 | 30.04 | 4,000 |
| Mar 01, 2024 | 29.92 | 30.08 | 29.92 | 30.01 | 29.98 | 12,700 |
| Feb 29, 2024 | 29.82 | 29.83 | 29.68 | 29.77 | 29.74 | 9,600 |
| Feb 28, 2024 | 29.64 | 29.67 | 29.60 | 29.64 | 29.60 | 10,900 |
| Feb 27, 2024 | 29.94 | 29.94 | 29.84 | 29.91 | 29.88 | 9,900 |
| Feb 26, 2024 | 29.95 | 29.95 | 29.80 | 29.89 | 29.86 | 5,500 |
| Feb 23, 2024 | 30.04 | 30.05 | 29.94 | 30.01 | 29.97 | 12,000 |
| Feb 22, 2024 | 30.01 | 30.12 | 30.00 | 30.04 | 30.01 | 21,000 |
| Feb 21, 2024 | 29.71 | 29.73 | 29.65 | 29.73 | 29.69 | 2,800 |
| Feb 20, 2024 | 29.85 | 29.90 | 29.81 | 29.83 | 29.80 | 1,600 |
| Feb 16, 2024 | 29.70 | 29.81 | 29.67 | 29.68 | 29.65 | 12,800 |
| Feb 15, 2024 | 29.74 | 29.75 | 29.70 | 29.71 | 29.68 | 6,900 |
| Feb 14, 2024 | 29.54 | 29.59 | 29.54 | 29.58 | 29.55 | 1,200 |
| Feb 13, 2024 | 29.43 | 29.43 | 29.12 | 29.16 | 29.13 | 3,200 |
| Feb 12, 2024 | 29.69 | 29.90 | 29.69 | 29.73 | 29.70 | 1,600 |
| Feb 09, 2024 | 29.71 | 29.73 | 29.52 | 29.59 | 29.56 | 18,000 |
| Feb 08, 2024 | 29.58 | 29.65 | 29.50 | 29.65 | 29.62 | 5,700 |
| Feb 07, 2024 | 29.63 | 29.72 | 29.59 | 29.66 | 29.63 | 6,800 |
| Feb 06, 2024 | 29.42 | 29.90 | 29.38 | 29.59 | 29.56 | 150,700 |
| Feb 05, 2024 | 29.02 | 29.17 | 28.99 | 29.06 | 29.03 | 13,700 |
| Feb 02, 2024 | 29.16 | 29.19 | 28.97 | 29.13 | 29.10 | 4,300 |
| Feb 01, 2024 | 29.13 | 29.13 | 29.08 | 29.10 | 29.07 | 2,200 |
| Jan 31, 2024 | 29.01 | 29.04 | 28.81 | 28.81 | 28.77 | 1,800 |
| Jan 30, 2024 | 28.90 | 28.96 | 28.88 | 28.96 | 28.92 | 7,600 |
| Jan 29, 2024 | 29.05 | 29.12 | 29.00 | 29.12 | 29.08 | 3,500 |
| Jan 26, 2024 | 28.91 | 28.92 | 28.81 | 28.91 | 28.88 | 5,600 |
| Jan 25, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.70 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.