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 )

30.18 -0.04 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 27, 2016 18.04 18.04 18.04 18.04 225 -0.53(-2.86%)
Jun 22, 2016 18.66 18.66 18.57 18.57 7 +0.10(+0.53%)
Jun 20, 2016 18.50 18.47 18.47 18.47 2,258 -0.29(-1.56%)
Jun 06, 2016 18.83 18.76 18.76 18.76 3,509 +0.26(+1.38%)
Jun 03, 2016 18.50 18.50 18.50 18.50 284 +0.32(+1.75%)
Jun 01, 2016 18.19 18.19 18.19 18.19 1,698 +0.04(+0.19%)
May 26, 2016 18.25 18.15 18.15 18.15 1,132 +0.39(+2.19%)
May 23, 2016 17.57 17.76 17.76 17.76 1,811 -0.36(-2.00%)
May 17, 2016 18.13 18.13 18.13 18.13 339 -0.11(-0.63%)
May 12, 2016 18.24 18.24 18.24 18.24 113 -0.69(-3.64%)
Apr 28, 2016 18.93 18.93 18.93 18.93 1 +0.01(+0.05%)
Apr 27, 2016 18.92 18.92 18.92 18.92 679 +0.09(+0.47%)
Apr 25, 2016 18.83 18.83 18.83 18.83 113 -0.20(-1.06%)
Apr 22, 2016 19.05 19.05 19.03 19.03 226 -0.02(-0.10%)
Apr 21, 2016 19.05 19.05 19.05 19.05 226 -0.22(-1.15%)
Apr 20, 2016 19.27 19.27 19.27 19.27 339 -0.19(-0.95%)
Apr 19, 2016 19.03 19.46 19.03 19.46 2,607 +0.51(+2.68%)
Apr 12, 2016 18.95 18.95 18.95 18.95 56 +0.09(+0.49%)
Apr 01, 2016 18.75 18.86 18.75 18.86 3 +0.36(+1.96%)
Mar 24, 2016 18.49 18.50 18.50 18.50 566 +0.20(+1.11%)
Mar 11, 2016 18.21 18.29 18.29 18.29 1,358 +0.48(+2.67%)
Mar 09, 2016 17.82 17.82 17.82 17.82 1 -0.22(-1.21%)
Mar 04, 2016 17.93 18.10 17.93 18.04 2 +1.01(+5.90%)
Mar 01, 2016 17.48 17.55 17.03 17.03 1 +0.03(+0.16%)
Feb 29, 2016 16.97 17.00 16.70 17.00 566 +0.08(+0.47%)
Feb 26, 2016 16.94 16.94 16.86 16.92 4,748 -0.06(-0.36%)
Feb 25, 2016 16.99 16.99 16.99 16.99 536 +0.10(+0.58%)
Feb 24, 2016 16.89 16.89 16.89 16.89 116 -0.13(-0.79%)
Feb 23, 2016 17.03 17.04 17.02 17.02 2,273 +0.10(+0.59%)
Feb 19, 2016 16.92 16.92 16.92 16.92 1,698 -0.05(-0.31%)
Feb 18, 2016 17.02 17.02 16.97 16.97 606 +0.31(+1.85%)
Feb 16, 2016 16.59 16.67 16.59 16.67 3 +0.37(+2.27%)
Feb 12, 2016 16.30 16.30 16.30 16.30 226 +0.11(+0.71%)
Feb 11, 2016 16.18 16.18 16.18 16.18 124 -0.42(-2.55%)
Feb 09, 2016 16.76 16.61 16.61 16.61 226 +0.03(+0.21%)
Feb 02, 2016 16.86 16.86 16.57 16.57 11 -0.43(-2.54%)
Feb 01, 2016 17.00 17.00 17.00 17.00 571 +0.59(+3.61%)
Jan 26, 2016 16.41 16.41 16.41 16.41 113 +0.51(+3.22%)
Jan 20, 2016 15.90 15.90 15.90 15.90 2 -0.44(-2.70%)
Jan 19, 2016 16.34 16.34 16.34 16.34 627 +0.04(+0.27%)
Jan 15, 2016 16.30 16.30 16.30 16.30 1,132 -0.34(-2.07%)
Jan 14, 2016 16.64 16.64 16.64 16.64 177 -0.08(-0.48%)
Jan 08, 2016 16.72 16.72 16.72 16.72 2 -0.35(-2.07%)
Jan 07, 2016 17.07 17.07 17.07 17.07 1,180 -0.32(-1.83%)
Jan 06, 2016 17.39 17.39 17.39 17.39 598 -0.65(-3.62%)
Dec 31, 2015 18.05 18.05 18.05 18.05 226 -0.05(-0.30%)
Dec 30, 2015 16.35 18.10 16.35 18.10 2,388 -0.43(-2.31%)
Dec 23, 2015 18.53 18.53 18.53 18.53 11 +0.43(+2.37%)
Dec 21, 2015 18.10 18.10 18.10 18.10 1 +0.14(+0.76%)
Dec 10, 2015 17.96 17.96 17.96 17.96 1 -0.25(-1.40%)
Dec 08, 2015 18.22 18.22 18.22 18.22 227 -0.33(-1.80%)
Dec 03, 2015 18.55 18.55 18.55 18.55 12 -0.16(-0.85%)
Nov 27, 2015 18.65 18.71 18.71 18.71 341 -0.43(-2.25%)
Nov 24, 2015 19.14 19.14 19.14 19.14 113 +0.14(+0.74%)
Nov 23, 2015 19.00 19.00 19.00 19.00 113 -0.62(-3.18%)
Nov 04, 2015 19.61 19.63 19.63 19.63 227 +0.00(+0.00%)
Nov 03, 2015 19.44 19.63 19.44 19.63 909 +0.36(+1.87%)
Nov 02, 2015 19.26 19.26 19.26 19.26 120 +0.20(+1.06%)
Oct 30, 2015 19.12 19.12 19.06 19.06 227 -0.31(-1.59%)
Oct 26, 2015 19.26 19.37 19.37 19.37 16,710 -0.08(-0.41%)
Oct 23, 2015 19.34 19.51 19.26 19.45 82,304 +0.46(+2.41%)
Oct 21, 2015 18.99 18.99 18.99 18.99 227 -0.21(-1.10%)
Oct 16, 2015 19.18 19.20 19.20 19.20 795 +0.08(+0.41%)
Oct 15, 2015 19.11 19.16 19.08 19.12 909 +0.33(+1.73%)
Oct 14, 2015 18.75 18.80 18.74 18.80 1,591 -0.10(-0.51%)
Oct 12, 2015 18.91 18.90 18.90 18.90 227 -0.09(-0.46%)
Oct 09, 2015 19.02 19.02 18.98 18.98 682 +0.37(+1.98%)
Oct 06, 2015 18.62 18.62 18.61 18.61 59 +1.44(+8.40%)
Sep 29, 2015 17.19 17.17 17.17 17.17 4,774 +0.06(+0.36%)
Sep 28, 2015 17.19 17.20 16.95 17.11 2,299 -0.23(-1.32%)
Sep 24, 2015 17.34 17.34 17.34 17.34 1 -0.11(-0.65%)
Sep 23, 2015 17.57 17.57 17.37 17.45 3,069 -0.11(-0.65%)
Sep 22, 2015 17.71 17.71 17.52 17.57 1,706 -0.35(-1.96%)
Sep 21, 2015 17.98 17.98 17.87 17.92 3,637 -0.44(-2.40%)
Sep 17, 2015 18.33 18.36 18.36 18.36 3,551 +0.21(+1.15%)
Sep 16, 2015 18.27 18.27 18.14 18.15 2,663 +0.19(+1.07%)
Sep 15, 2015 18.02 18.10 17.68 17.96 19,331 +0.17(+0.93%)
Sep 14, 2015 17.76 17.88 17.68 17.79 1,490 +0.15(+0.84%)
Sep 11, 2015 17.70 17.76 17.57 17.64 1,718 -0.10(-0.59%)
Sep 10, 2015 17.93 17.93 17.70 17.75 9,561 +0.24(+1.35%)
Sep 08, 2015 17.51 17.51 17.51 17.51 687 +0.28(+1.61%)
Sep 04, 2015 17.19 17.23 17.23 17.23 1,603 -0.54(-3.03%)
Sep 03, 2015 17.77 17.77 17.77 17.77 1,170 +0.11(+0.64%)
Sep 02, 2015 17.71 17.74 17.64 17.66 934 +0.10(+0.57%)
Sep 01, 2015 17.57 17.63 17.54 17.56 1,371 -0.14(-0.81%)
Aug 26, 2015 17.50 17.70 17.70 17.70 687 +0.43(+2.48%)
Aug 25, 2015 17.68 17.68 17.28 17.28 7,035 -0.41(-2.32%)
Aug 21, 2015 17.69 17.69 17.69 17.69 5 -0.69(-3.75%)
Aug 19, 2015 18.38 18.38 18.38 18.38 1 -0.12(-0.66%)
Aug 18, 2015 18.50 18.51 18.50 18.50 1,714 -0.33(-1.76%)
Aug 17, 2015 18.83 18.83 18.83 18.83 143 -0.09(-0.45%)
Aug 12, 2015 18.91 18.92 18.92 18.92 229 -0.69(-3.53%)
Aug 10, 2015 19.61 19.61 19.61 19.61 114 -0.21(-1.06%)
Jul 28, 2015 19.72 19.82 19.71 19.82 1 -0.95(-4.58%)
Jul 20, 2015 20.75 20.77 20.72 20.77 12 +0.02(+0.08%)
Jul 15, 2015 20.81 20.81 20.75 20.75 1 -0.17(-0.83%)
Jul 14, 2015 20.93 20.93 20.93 20.93 229 +0.06(+0.30%)
Jul 13, 2015 20.79 20.86 20.79 20.86 2,828 +0.10(+0.47%)
Jul 10, 2015 20.69 20.77 20.68 20.77 1,271 +0.35(+1.70%)
Jul 09, 2015 20.39 20.42 20.39 20.42 2,176 +0.54(+2.72%)
Jul 08, 2015 20.00 20.00 19.88 19.88 962 -0.34(-1.68%)
Jul 07, 2015 20.20 20.22 20.20 20.22 1,569 -0.50(-2.42%)
Jul 06, 2015 21.08 21.08 20.72 20.72 2,400 -0.49(-2.29%)
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.