Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,780.31 -1,490.87 (-2.39%) CMC Crypto 200
1,256.04 -101.97 (-7.51%)
WisdomTree Emerging Markets ex-China Fund (XC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 30.77 | 30.77 | 30.62 | 30.62 | 30.62 | 2,760 |
| 09 May 2024 | 30.59 | 30.72 | 30.59 | 30.65 | 30.65 | 4,000 |
| 08 May 2024 | 30.70 | 30.88 | 30.69 | 30.87 | 30.87 | 33,000 |
| 07 May 2024 | 30.74 | 30.82 | 30.67 | 30.75 | 30.75 | 7,300 |
| 06 May 2024 | 30.88 | 30.88 | 30.75 | 30.83 | 30.83 | 8,700 |
| 03 May 2024 | 30.69 | 30.83 | 30.69 | 30.77 | 30.77 | 5,600 |
| 02 May 2024 | 30.25 | 30.55 | 30.25 | 30.50 | 30.50 | 54,900 |
| 01 May 2024 | 30.13 | 30.42 | 30.02 | 30.05 | 30.05 | 9,100 |
| 30 Apr 2024 | 30.17 | 30.17 | 30.05 | 30.05 | 30.05 | 11,100 |
| 29 Apr 2024 | 30.31 | 30.38 | 30.26 | 30.37 | 30.37 | 4,300 |
| 26 Apr 2024 | 29.99 | 30.13 | 29.99 | 30.05 | 30.05 | 9,000 |
| 25 Apr 2024 | 29.43 | 29.86 | 29.39 | 29.80 | 29.80 | 8,200 |
| 24 Apr 2024 | 29.77 | 29.78 | 29.77 | 29.78 | 29.78 | 500 |
| 23 Apr 2024 | 29.62 | 29.81 | 29.62 | 29.77 | 29.77 | 6,100 |
| 22 Apr 2024 | 29.46 | 29.64 | 29.43 | 29.58 | 29.58 | 4,800 |
| 19 Apr 2024 | 29.48 | 29.49 | 29.37 | 29.39 | 29.39 | 9,600 |
| 18 Apr 2024 | 29.67 | 29.67 | 29.44 | 29.57 | 29.57 | 28,500 |
| 17 Apr 2024 | 29.71 | 29.71 | 29.52 | 29.53 | 29.53 | 6,500 |
| 16 Apr 2024 | 29.65 | 29.65 | 29.54 | 29.56 | 29.56 | 13,900 |
| 15 Apr 2024 | 30.29 | 30.29 | 29.93 | 29.94 | 29.94 | 13,900 |
| 12 Apr 2024 | 30.46 | 30.46 | 30.25 | 30.27 | 30.27 | 12,700 |
| 11 Apr 2024 | 30.76 | 30.97 | 30.74 | 30.95 | 30.95 | 7,100 |
| 10 Apr 2024 | 30.72 | 30.77 | 30.66 | 30.72 | 30.72 | 27,000 |
| 09 Apr 2024 | 31.19 | 31.25 | 31.16 | 31.23 | 31.23 | 6,200 |
| 08 Apr 2024 | 31.05 | 31.10 | 31.04 | 31.07 | 31.07 | 4,200 |
| 05 Apr 2024 | 30.78 | 30.91 | 30.78 | 30.91 | 30.91 | 5,200 |
| 04 Apr 2024 | 31.14 | 31.14 | 30.71 | 30.71 | 30.71 | 11,500 |
| 03 Apr 2024 | 30.66 | 30.88 | 30.63 | 30.83 | 30.83 | 12,700 |
| 02 Apr 2024 | 30.64 | 30.72 | 30.64 | 30.68 | 30.68 | 16,100 |
| 01 Apr 2024 | 30.75 | 30.75 | 30.48 | 30.60 | 30.60 | 12,900 |
| 28 Mar 2024 | 30.70 | 30.71 | 30.58 | 30.69 | 30.69 | 19,900 |
| 27 Mar 2024 | 30.52 | 30.64 | 30.52 | 30.64 | 30.64 | 3,900 |
| 26 Mar 2024 | 30.47 | 30.60 | 30.47 | 30.50 | 30.50 | 5,700 |
| 25 Mar 2024 | 30.52 | 30.63 | 30.52 | 30.54 | 30.54 | 7,600 |
| 22 Mar 2024 | 30.60 | 30.60 | 30.47 | 30.49 | 30.49 | 15,600 |
| 22 Mar 2024 | 0.035 Dividend | |||||
| 21 Mar 2024 | 30.76 | 30.76 | 30.66 | 30.69 | 30.65 | 10,400 |
| 20 Mar 2024 | 30.33 | 30.52 | 30.09 | 30.49 | 30.46 | 9,500 |
| 19 Mar 2024 | 30.16 | 30.21 | 30.07 | 30.07 | 30.04 | 11,100 |
| 18 Mar 2024 | 30.48 | 30.48 | 30.27 | 30.27 | 30.23 | 9,500 |
| 15 Mar 2024 | 30.27 | 30.27 | 30.14 | 30.27 | 30.24 | 5,500 |
| 14 Mar 2024 | 30.53 | 30.56 | 30.41 | 30.46 | 30.43 | 9,500 |
| 13 Mar 2024 | 30.52 | 30.64 | 30.46 | 30.47 | 30.43 | 11,000 |
| 12 Mar 2024 | 30.63 | 30.74 | 30.63 | 30.68 | 30.65 | 8,600 |
| 11 Mar 2024 | 30.44 | 30.53 | 30.39 | 30.46 | 30.42 | 13,700 |
| 08 Mar 2024 | 30.64 | 30.70 | 30.56 | 30.59 | 30.56 | 10,700 |
| 07 Mar 2024 | 30.57 | 30.69 | 30.53 | 30.67 | 30.64 | 27,800 |
| 06 Mar 2024 | 30.38 | 30.45 | 30.30 | 30.36 | 30.33 | 34,900 |
| 05 Mar 2024 | 29.95 | 30.20 | 29.89 | 30.00 | 29.96 | 126,600 |
| 04 Mar 2024 | 30.15 | 30.17 | 30.06 | 30.08 | 30.04 | 4,000 |
| 01 Mar 2024 | 29.92 | 30.08 | 29.92 | 30.01 | 29.98 | 12,700 |
| 29 Feb 2024 | 29.82 | 29.83 | 29.68 | 29.77 | 29.74 | 9,600 |
| 28 Feb 2024 | 29.64 | 29.67 | 29.60 | 29.64 | 29.60 | 10,900 |
| 27 Feb 2024 | 29.94 | 29.94 | 29.84 | 29.91 | 29.88 | 9,900 |
| 26 Feb 2024 | 29.95 | 29.95 | 29.80 | 29.89 | 29.86 | 5,500 |
| 23 Feb 2024 | 30.04 | 30.05 | 29.94 | 30.01 | 29.97 | 12,000 |
| 22 Feb 2024 | 30.01 | 30.12 | 30.00 | 30.04 | 30.01 | 21,000 |
| 21 Feb 2024 | 29.71 | 29.73 | 29.65 | 29.73 | 29.69 | 2,800 |
| 20 Feb 2024 | 29.85 | 29.90 | 29.81 | 29.83 | 29.80 | 1,600 |
| 16 Feb 2024 | 29.70 | 29.81 | 29.67 | 29.68 | 29.65 | 12,800 |
| 15 Feb 2024 | 29.74 | 29.75 | 29.70 | 29.71 | 29.68 | 6,900 |
| 14 Feb 2024 | 29.54 | 29.59 | 29.54 | 29.58 | 29.55 | 1,200 |
| 13 Feb 2024 | 29.43 | 29.43 | 29.12 | 29.16 | 29.13 | 3,200 |
| 12 Feb 2024 | 29.69 | 29.90 | 29.69 | 29.73 | 29.70 | 1,600 |
| 09 Feb 2024 | 29.71 | 29.73 | 29.52 | 29.59 | 29.56 | 18,000 |
| 08 Feb 2024 | 29.58 | 29.65 | 29.50 | 29.65 | 29.62 | 5,700 |
| 07 Feb 2024 | 29.63 | 29.72 | 29.59 | 29.66 | 29.63 | 6,800 |
| 06 Feb 2024 | 29.42 | 29.90 | 29.38 | 29.59 | 29.56 | 150,700 |
| 05 Feb 2024 | 29.02 | 29.17 | 28.99 | 29.06 | 29.03 | 13,700 |
| 02 Feb 2024 | 29.16 | 29.19 | 28.97 | 29.13 | 29.10 | 4,300 |
| 01 Feb 2024 | 29.13 | 29.13 | 29.08 | 29.10 | 29.07 | 2,200 |
| 31 Jan 2024 | 29.01 | 29.04 | 28.81 | 28.81 | 28.77 | 1,800 |
| 30 Jan 2024 | 28.90 | 28.96 | 28.88 | 28.96 | 28.92 | 7,600 |
| 29 Jan 2024 | 29.05 | 29.12 | 29.00 | 29.12 | 29.08 | 3,500 |
| 26 Jan 2024 | 28.91 | 28.92 | 28.81 | 28.91 | 28.88 | 5,600 |
| 25 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.70 | 500 |
| 24 Jan 2024 | 28.85 | 28.95 | 28.79 | 28.79 | 28.76 | 4,100 |
| 23 Jan 2024 | 28.42 | 28.59 | 28.42 | 28.55 | 28.52 | 2,300 |
| 22 Jan 2024 | 28.68 | 28.68 | 28.53 | 28.59 | 28.56 | 3,800 |
| 19 Jan 2024 | 28.45 | 28.74 | 28.42 | 28.69 | 28.65 | 4,900 |
| 18 Jan 2024 | 28.25 | 28.33 | 28.25 | 28.33 | 28.30 | 400 |
| 17 Jan 2024 | 27.97 | 28.10 | 27.87 | 28.09 | 28.06 | 7,000 |
| 16 Jan 2024 | 28.62 | 28.62 | 28.38 | 28.49 | 28.45 | 9,500 |
| 12 Jan 2024 | 29.11 | 29.13 | 29.00 | 29.04 | 29.01 | 9,600 |
| 11 Jan 2024 | 28.84 | 28.89 | 28.84 | 28.84 | 28.81 | 2,700 |
| 10 Jan 2024 | 28.86 | 28.89 | 28.84 | 28.86 | 28.82 | 1,200 |
| 09 Jan 2024 | 28.96 | 28.96 | 28.80 | 28.84 | 28.81 | 5,000 |
| 08 Jan 2024 | 29.28 | 29.32 | 29.26 | 29.26 | 29.23 | 3,600 |
| 05 Jan 2024 | 28.94 | 29.04 | 28.94 | 29.03 | 28.99 | 2,800 |
| 04 Jan 2024 | 28.96 | 28.98 | 28.90 | 28.90 | 28.86 | 1,400 |
| 03 Jan 2024 | 29.19 | 29.19 | 28.86 | 28.92 | 28.89 | 6,400 |
| 02 Jan 2024 | 29.23 | 29.24 | 29.21 | 29.24 | 29.21 | 14,900 |
| 29 Dec 2023 | 29.57 | 29.65 | 29.52 | 29.56 | 29.52 | 2,700 |
| 28 Dec 2023 | 29.69 | 29.71 | 29.50 | 29.58 | 29.54 | 10,400 |
| 27 Dec 2023 | 29.54 | 29.64 | 29.46 | 29.55 | 29.51 | 12,000 |
| 26 Dec 2023 | 29.32 | 29.32 | 29.19 | 29.25 | 29.22 | 1,900 |
| 22 Dec 2023 | 29.00 | 29.02 | 28.95 | 28.98 | 28.95 | 1,900 |
| 22 Dec 2023 | 0.07 Dividend | |||||
| 21 Dec 2023 | 28.91 | 28.97 | 28.88 | 28.97 | 28.87 | 3,300 |
| 20 Dec 2023 | 28.84 | 28.84 | 28.49 | 28.49 | 28.39 | 7,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.