Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Emerging Markets Ex-State Owned Fund (NY: XSOE )

30.36 +0.18 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 24.15 24.19 24.13 24.15 2,410 +0.20(+0.82%)
Jun 29, 2017 24.24 24.24 23.95 23.95 6,923 -0.46(-1.87%)
Jun 28, 2017 24.26 24.41 24.26 24.41 8,596 +0.22(+0.93%)
Jun 27, 2017 24.40 24.40 24.18 24.18 7,659 -0.05(-0.22%)
Jun 23, 2017 24.24 7 +0.13(+0.52%)
Jun 22, 2017 24.03 24.14 24.03 24.11 3,854 +0.13(+0.52%)
Jun 21, 2017 24.02 24.02 23.96 23.99 2,034 +0.06(+0.26%)
Jun 20, 2017 23.99 23.99 23.91 23.92 2,310 -0.14(-0.60%)
Jun 19, 2017 24.09 24.09 24.07 24.07 1,428 +0.30(+1.24%)
Jun 16, 2017 23.73 23.77 23.73 23.77 2,210 +0.00(+0.00%)
Jun 15, 2017 23.69 23.93 23.69 23.77 7,145 -0.22(-0.93%)
Jun 14, 2017 24.16 24.20 23.99 23.99 2,762 -0.02(-0.07%)
Jun 13, 2017 24.00 24.23 24.00 24.01 33,955 +0.16(+0.68%)
Jun 12, 2017 23.81 23.85 23.81 23.85 233 -0.32(-1.30%)
Jun 08, 2017 24.17 18 +0.23(+0.94%)
Jun 07, 2017 24.00 24.00 23.90 23.94 649 -0.05(-0.22%)
Jun 06, 2017 23.97 23.99 23.97 23.99 1,883 +0.00(+0.00%)
Jun 05, 2017 23.99 23.99 23.99 23.99 951 +0.05(+0.22%)
Jun 02, 2017 23.86 23.94 23.86 23.94 3,252 +0.16(+0.66%)
Jun 01, 2017 23.71 23.79 23.70 23.78 1,268 +0.16(+0.70%)
May 31, 2017 23.83 23.83 23.61 23.62 2,076 -0.20(-0.84%)
May 30, 2017 23.82 23.82 23.82 23.82 712 -0.15(-0.62%)
May 26, 2017 23.97 23.97 23.97 23.97 215 +0.08(+0.32%)
May 25, 2017 23.89 23.89 23.89 23.89 240 +0.15(+0.63%)
May 24, 2017 23.68 23.74 23.68 23.74 334 +0.09(+0.36%)
May 23, 2017 23.64 23.66 23.64 23.66 1,451 +0.05(+0.21%)
May 19, 2017 23.61 23.61 23.61 0 +0.45(+1.93%)
May 18, 2017 23.05 23.17 22.93 23.16 3,242 -0.21(-0.92%)
May 17, 2017 23.60 23.60 23.38 23.38 1,123 -0.37(-1.55%)
May 16, 2017 23.74 23.74 23.74 23.74 812 +0.06(+0.26%)
May 15, 2017 23.68 23.68 23.68 23.68 223 +0.18(+0.76%)
May 12, 2017 23.48 23.50 23.47 23.50 2,336 +0.12(+0.50%)
May 11, 2017 23.30 23.42 23.30 23.39 1,589 +0.09(+0.38%)
May 10, 2017 23.28 23.30 23.28 23.30 1,506 +0.13(+0.58%)
May 09, 2017 23.23 23.23 23.16 23.16 5,733 +0.21(+0.93%)
May 08, 2017 22.96 22.96 22.94 22.95 8,478 +0.01(+0.04%)
May 04, 2017 22.94 22.94 22.94 0 +0.00(+0.01%)
May 03, 2017 22.94 22.94 22.94 22.94 5,582 -0.08(-0.34%)
May 02, 2017 22.88 23.02 22.88 23.01 3,379 +0.17(+0.76%)
May 01, 2017 22.93 22.93 22.82 22.84 877 +0.16(+0.71%)
Apr 25, 2017 22.68 22.68 22.68 0 +0.64(+2.88%)
Apr 19, 2017 22.04 22.04 22.04 0 -0.13(-0.57%)
Apr 18, 2017 22.17 22.17 22.17 22.17 111 -0.30(-1.32%)
Apr 13, 2017 22.46 22.46 22.46 0 +0.26(+1.18%)
Apr 12, 2017 22.20 22.20 22.20 22.20 117 -0.21(-0.93%)
Apr 04, 2017 22.41 22.41 22.41 0 -0.09(-0.42%)
Mar 30, 2017 22.50 33 +0.09(+0.42%)
Mar 23, 2017 22.41 22.41 22.41 0 +0.12(+0.55%)
Mar 22, 2017 22.26 22.29 22.26 22.29 781 +0.00(+0.01%)
Mar 20, 2017 22.28 22.28 22.28 0 +0.00(+0.00%)
Mar 16, 2017 22.28 11 +0.94(+4.41%)
Mar 09, 2017 21.34 21.34 21.34 0 +0.19(+0.92%)
Mar 06, 2017 21.15 5 -0.30(-1.41%)
Mar 01, 2017 21.45 21.45 21.45 0 -0.01(-0.04%)
Feb 21, 2017 21.46 5 +0.05(+0.25%)
Feb 15, 2017 21.41 21.41 21.41 0 +0.25(+1.19%)
Feb 09, 2017 21.16 21.16 21.16 0 +0.19(+0.90%)
Feb 02, 2017 20.97 20.97 20.97 0 +0.48(+2.36%)
Jan 12, 2017 20.48 20.48 20.48 0 +0.56(+2.79%)
Jan 06, 2017 19.93 19.93 19.93 0 +0.22(+1.14%)
Jan 04, 2017 19.70 19.70 19.70 0 +0.46(+2.37%)
Dec 30, 2016 19.25 10 +0.29(+1.55%)
Dec 22, 2016 18.95 29 -0.98(-4.92%)
Dec 12, 2016 19.94 19.94 19.94 0 +0.21(+1.09%)
Dec 09, 2016 19.83 19.83 19.72 19.72 6,168 +0.41(+2.14%)
Dec 05, 2016 19.31 43 +0.02(+0.10%)
Nov 21, 2016 19.29 19.29 19.29 0 -1.22(-5.94%)
Nov 08, 2016 20.51 20.51 20.51 0 +0.31(+1.54%)
Nov 03, 2016 20.20 20.20 20.20 0 -0.44(-2.15%)
Oct 28, 2016 20.64 20.64 20.64 0 -0.17(-0.81%)
Oct 26, 2016 20.81 20.81 20.81 0 -0.02(-0.09%)
Oct 24, 2016 20.83 20.83 20.83 20.83 336 +0.71(+3.55%)
Oct 14, 2016 20.60 20.60 20.10 20.11 11 -0.14(-0.70%)
Oct 13, 2016 20.28 20.28 20.26 20.26 560 -0.67(-3.19%)
Oct 05, 2016 20.92 20.92 20.92 20.92 2,804 +0.29(+1.42%)
Oct 03, 2016 20.63 20.63 20.63 20.63 21 +0.00(+0.00%)
Sep 30, 2016 20.63 20.63 20.63 20.63 21 +0.00(+0.00%)
Sep 29, 2016 20.63 20.63 20.63 20.63 2 +0.06(+0.29%)
Sep 28, 2016 20.57 20.57 20.57 20.57 0 +0.00(+0.00%)
Sep 27, 2016 20.57 20.57 20.57 20.57 0 +0.14(+0.70%)
Sep 20, 2016 20.30 20.43 20.43 20.43 2,823 +0.37(+1.83%)
Sep 13, 2016 20.06 20.06 20.06 20.06 903 -0.11(-0.53%)
Sep 12, 2016 20.17 20.17 20.17 20.17 1,129 -0.84(-4.00%)
Sep 06, 2016 20.98 21.01 21.01 21.01 5,082 +1.02(+5.09%)
Sep 01, 2016 19.99 19.99 19.99 19.99 112 -0.37(-1.82%)
Aug 30, 2016 20.23 20.36 20.23 20.36 182 -0.32(-1.55%)
Aug 26, 2016 20.68 20.68 20.68 20.68 4,969 +0.02(+0.09%)
Aug 19, 2016 20.66 20.66 20.66 20.66 112 +0.37(+1.82%)
Aug 17, 2016 20.26 20.29 20.29 20.29 564 +0.76(+3.87%)
Aug 03, 2016 19.45 19.54 19.54 19.54 3,388 -0.20(-0.99%)
Jul 29, 2016 19.83 19.83 19.73 19.73 4 +0.23(+1.18%)
Jul 22, 2016 19.50 19.50 19.50 19.50 338 +0.23(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.