5 DAY PERFORMANCE
+1.49%
1 MONTH PERFORMANCE
+3.30%
3 MONTH PERFORMANCE
+14.96%
6 MONTH PERFORMANCE
+23.30%
YEAR-TO-DATE PERFORMANCE
+13.25%
1 YEAR PERFORMANCE
+44.70%
WisdomTree Emerging Markets ex-State-Owned Enterprises Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $43.89 | $44.19 (0.68%) | $44.25 | $43.84 | 80.30 K | $1.90 B |
| 02/26/2026 | $44.76 | $44.27 (-1.09%) | $44.76 | $43.93 | 122.00 K | $1.91 B |
| 02/25/2026 | $44.68 | $44.64 (-0.09%) | $44.71 | $44.45 | 78.61 K | $1.92 B |
| 02/24/2026 | $43.87 | $44.28 (0.93%) | $44.34 | $43.85 | 78.41 K | $1.91 B |
| 02/23/2026 | $43.73 | $43.54 (-0.43%) | $43.91 | $43.38 | 105.61 K | $1.87 B |
| 02/20/2026 | $43.09 | $44.04 (2.2%) | $44.04 | $43.08 | 148.60 K | $1.93 B |
| 02/19/2026 | $43.01 | $43.13 (0.28%) | $43.13 | $42.81 | 146.02 K | $1.91 B |
| 02/18/2026 | $43.16 | $43.18 (0.05%) | $43.51 | $43.12 | 91.30 K | $1.92 B |
| 02/17/2026 | $42.88 | $43.05 (0.4%) | $43.17 | $42.58 | 95.70 K | $1.92 B |
| 02/13/2026 | $42.91 | $43.10 (0.44%) | $43.22 | $42.53 | 274.20 K | $1.92 B |
| 02/12/2026 | $43.59 | $42.97 (-1.42%) | $43.66 | $42.87 | 83.24 K | $1.92 B |
| 02/11/2026 | $43.12 | $43.37 (0.58%) | $43.48 | $42.92 | 111.61 K | $1.94 B |
| 02/10/2026 | $42.80 | $42.88 (0.19%) | $42.94 | $42.67 | 67.32 K | $1.91 B |
| 02/09/2026 | $42.25 | $42.73 (1.14%) | $42.75 | $42.23 | 89.41 K | $1.91 B |
| 02/06/2026 | $41.73 | $42.33 (1.44%) | $42.34 | $41.73 | 117.94 K | $1.95 B |
| 02/05/2026 | $41.25 | $41.32 (0.17%) | $41.68 | $41.12 | 70.20 K | $1.91 B |
| 02/04/2026 | $42.22 | $41.56 (-1.56%) | $42.22 | $41.33 | 146.54 K | $1.92 B |
| 02/03/2026 | $42.28 | $42.04 (-0.57%) | $42.29 | $41.68 | 107.01 K | $1.90 B |
| 02/02/2026 | $41.39 | $41.96 (1.38%) | $42.03 | $41.39 | 146.83 K | $1.90 B |
| 01/30/2026 | $42.25 | $41.71 (-1.28%) | $42.45 | $41.61 | 115.00 K | $1.78 B |
| 01/29/2026 | $42.81 | $42.48 (-0.77%) | $42.81 | $41.97 | 196.20 K | $1.81 B |
| 01/28/2026 | $42.78 | $42.78 (0%) | $42.84 | $42.49 | 158.85 K | $1.82 B |
| 01/27/2026 | $42.33 | $42.67 (0.8%) | $42.67 | $41.81 | 163.70 K | $1.81 B |
| 01/26/2026 | $41.78 | $41.82 (0.1%) | $41.98 | $41.78 | 78.90 K | $1.78 B |
| 01/23/2026 | $41.48 | $41.81 (0.8%) | $41.88 | $41.38 | 127.21 K | $1.81 B |
| 01/22/2026 | $41.50 | $41.52 (0.05%) | $41.72 | $41.41 | 69.82 K | $1.79 B |
| 01/21/2026 | $41.04 | $41.17 (0.32%) | $41.37 | $40.99 | 216.22 K | $1.78 B |
| 01/20/2026 | $40.58 | $40.56 (-0.05%) | $40.86 | $40.51 | 72.55 K | $1.76 B |
| 01/16/2026 | $41.17 | $41.06 (-0.27%) | $41.20 | $40.86 | 103.30 K | $1.79 B |
| 01/15/2026 | $41.23 | $41.23 (0%) | $41.42 | $41.16 | 158.94 K | $1.80 B |
| 01/14/2026 | $40.82 | $40.90 (0.2%) | $40.97 | $40.73 | 70.60 K | $1.78 B |
| 01/13/2026 | $41.00 | $40.78 (-0.54%) | $41.04 | $40.66 | 160.70 K | $1.78 B |
| 01/12/2026 | $40.63 | $41.16 (1.3%) | $41.20 | $40.63 | 138.02 K | $1.79 B |
| 01/09/2026 | $40.44 | $40.59 (0.37%) | $40.67 | $40.39 | 163.13 K | $1.77 B |
| 01/08/2026 | $40.35 | $40.46 (0.27%) | $40.47 | $40.30 | 82.93 K | $1.76 B |
| 01/07/2026 | $40.66 | $40.53 (-0.32%) | $40.66 | $40.49 | 111.93 K | $1.77 B |
| 01/06/2026 | $40.71 | $40.85 (0.34%) | $40.95 | $40.71 | 70.43 K | $1.78 B |
| 01/05/2026 | $40.29 | $40.49 (0.5%) | $40.53 | $40.19 | 151.64 K | $1.77 B |
| 01/02/2026 | $39.80 | $40.03 (0.58%) | $40.06 | $39.80 | 310.60 K | $1.75 B |
| 12/31/2025 | $39.14 | $39.02 (-0.31%) | $39.14 | $38.97 | 44.90 K | $1.70 B |
| 12/30/2025 | $39.15 | $39.14 (-0.03%) | $39.21 | $39.07 | 81.60 K | $1.71 B |
| 12/29/2025 | $38.89 | $39.03 (0.36%) | $39.03 | $38.85 | 49.00 K | $1.70 B |
| 12/26/2025 | $38.89 | $39.17 (0.72%) | $39.17 | $38.89 | 44.00 K | $1.71 B |
| 12/24/2025 | $39.03 | $39.07 (0.1%) | $39.09 | $39.03 | 35.95 K | $1.70 B |
| 12/23/2025 | $38.79 | $38.99 (0.52%) | $39.00 | $38.68 | 135.50 K | $1.70 B |
| 12/22/2025 | $38.73 | $38.79 (0.15%) | $38.81 | $38.67 | 153.85 K | $1.69 B |
| 12/19/2025 | $38.47 | $38.65 (0.47%) | $38.72 | $38.45 | 364.00 K | $1.69 B |
| 12/18/2025 | $38.19 | $38.21 (0.05%) | $38.41 | $38.18 | 84.00 K | $1.67 B |
| 12/17/2025 | $38.29 | $37.78 (-1.33%) | $38.29 | $37.75 | 104.73 K | $1.65 B |
| 12/16/2025 | $38.06 | $38.02 (-0.11%) | $38.16 | $37.91 | 97.30 K | $1.66 B |
| 12/15/2025 | $38.67 | $38.31 (-0.93%) | $38.67 | $38.31 | 146.70 K | $1.67 B |
| 12/12/2025 | $38.81 | $38.35 (-1.19%) | $38.88 | $38.31 | 147.90 K | $1.67 B |
| 12/11/2025 | $38.69 | $38.85 (0.41%) | $38.90 | $38.59 | 92.20 K | $1.69 B |
| 12/10/2025 | $38.71 | $38.98 (0.7%) | $39.08 | $38.67 | 317.80 K | $1.70 B |
| 12/09/2025 | $38.58 | $38.68 (0.26%) | $38.69 | $38.51 | 94.30 K | $1.69 B |
| 12/08/2025 | $38.76 | $38.68 (-0.21%) | $38.78 | $38.54 | 226.90 K | $1.69 B |
| 12/05/2025 | $38.73 | $38.64 (-0.23%) | $38.93 | $38.63 | 236.44 K | $1.68 B |
| 12/04/2025 | $38.54 | $38.38 (-0.42%) | $38.54 | $38.33 | 99.62 K | $1.67 B |
| 12/03/2025 | $38.23 | $38.40 (0.44%) | $38.44 | $38.23 | 241.04 K | $1.67 B |
| 12/02/2025 | $38.48 | $38.45 (-0.08%) | $38.48 | $38.27 | 124.80 K | $1.68 B |
| 12/01/2025 | $38.28 | $38.38 (0.26%) | $38.52 | $38.28 | 1.11 M | $1.67 B |
| 11/28/2025 | $38.36 | $38.44 (0.21%) | $38.48 | $38.35 | 128.80 K | $1.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
