Wisdomtree Emerging Markets Ex China Fund (XC)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3523 | -3.99733963937 | 33.83 | 33.9599 | 32.35 | 12166 | 33.20464722 | SP |
| 4 | 0.1877 | 0.581294518427 | 32.29 | 34.2 | 31.626 | 10410 | 33.30175988 | SP |
| 12 | -1.0223 | -3.05164179104 | 33.5 | 34.2 | 29.66 | 15891 | 32.75028723 | SP |
| 26 | 1.3677 | 4.39633558341 | 31.11 | 34.2497 | 29.37 | 12078 | 32.10782458 | SP |
| 52 | 6.7377 | 26.175990676 | 25.74 | 34.2497 | 25.0301 | 10788 | 30.79014647 | SP |
| 156 | 7.9777 | 32.5620408163 | 24.5 | 34.2497 | 22.74 | 9807 | 28.38012881 | SP |
| 260 | 7.9777 | 32.5620408163 | 24.5 | 34.2497 | 22.74 | 9807 | 28.38012881 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 32.4777 | 0.05 | 0.15 | 32.49 | 32.49 | 32.4133 | 1429 |
| 1727994600 | 32.4281 | -0.3 | -0.91 | 32.409999 | 32.5 | 32.35 | 1461 |
| 1727908200 | 32.7262 | -0.11 | -0.33 | 32.909999 | 32.909999 | 32.7 | 19937 |
| 1727821800 | 32.8333 | -0.15 | -0.45 | 33.159999 | 33.159999 | 32.659999 | 6599 |
| 1727735400 | 32.9827 | -0.72 | -2.14 | 33.17 | 33.17 | 32.8477 | 5164 |
| 1727476200 | 33.7033 | -0.42 | -1.22 | 33.83 | 33.9599 | 33.675 | 28170 |
| 1727389800 | 34.1211 | 0.64 | 1.92 | 34.2 | 34.2 | 33.96 | 3437 |
| 1727303400 | 33.4767 | -0.43 | -1.28 | 33.409999 | 33.68 | 33.409999 | 4408 |
| 1727217000 | 33.9101 | 0.55 | 1.65 | 33.8 | 33.9101 | 33.69 | 49588 |
| 1727130600 | 33.3585 | 0.2 | 0.60 | 33.369999 | 33.439999 | 33.3585 | 3845 |
| 1726871400 | 33.159999 | -0.13 | -0.38 | 33.31 | 33.31 | 33.145 | 60753 |
| 1726785000 | 33.2851 | 0.59 | 1.81 | 33.21 | 33.305 | 33.11 | 4272 |
| 1726698600 | 32.6939 | -0.08 | -0.24 | 32.89 | 33.119999 | 32.6939 | 4573 |
| 1726612200 | 32.771299 | -0.09 | -0.29 | 32.97 | 32.97 | 32.71 | 2138 |
| 1726525800 | 32.865 | 0.03 | 0.09 | 32.81 | 32.865 | 32.7607 | 2293 |
| 1726266600 | 32.8356 | 0.19 | 0.58 | 34 | 34 | 32.8356 | 729 |
| 1726180200 | 32.6466 | 0.41 | 1.27 | 32.52 | 32.6466 | 32.369999 | 817 |
| 1726093800 | 32.2383 | 0.22 | 0.69 | 31.97 | 32.2383 | 31.7 | 2199 |
| 1726007400 | 32.017899 | -0.14 | -0.44 | 32.009999 | 32.017899 | 31.81 | 4159 |
| 1725921000 | 32.159999 | 0.53 | 1.69 | 32 | 32.159999 | 32 | 4263 |
| 1725661800 | 31.626 | -0.71 | -2.19 | 32.38 | 32.38 | 31.626 | 913 |
| 1725575400 | 32.3337 | 0.07 | 0.21 | 32.369999 | 32.4928 | 32.22 | 2450 |
| 1725489000 | 32.265 | 0.11 | 0.34 | 32.17 | 32.369999 | 32.17 | 7110 |
| 1725402600 | 32.1552 | -0.76 | -2.31 | 32.799999 | 32.799999 | 32.119999 | 148760 |
| 1725057000 | 32.917099 | 0.01 | 0.04 | 33 | 33 | 32.759999 | 2536 |
| 1724970600 | 32.905 | -0.06 | -0.17 | 33.04 | 33.0539 | 32.89 | 19190 |
| 1724884200 | 32.9622 | -0.09 | -0.29 | 33.13 | 33.13 | 32.82 | 2384 |
| 1724797800 | 33.0568 | -0.01 | -0.02 | 32.99 | 33.09 | 32.99 | 3361 |
| 1724711400 | 33.0631 | -0.21 | -0.62 | 33.24 | 33.24 | 33.009999 | 9544 |
| 1724452200 | 33.27 | 0.61 | 1.86 | 33.02 | 33.3299 | 33.02 | 2207 |
| 1724365800 | 32.6616 | -0.27 | -0.82 | 33.06 | 33.06 | 32.6216 | 1512 |
| 1724279400 | 32.93 | -0.2 | -0.60 | 33.14 | 33.18 | 32.93 | 372717 |
| 1724193000 | 33.13 | -0.09 | -0.28 | 33.21 | 33.25 | 33.09 | 4195 |
| 1724106600 | 33.222 | 0.35 | 1.07 | 33.049999 | 33.222 | 32.97 | 829 |
| 1723847400 | 32.8709 | 0.23 | 0.71 | 32.659999 | 32.939999 | 32.659999 | 5707 |
| 1723761000 | 32.64 | 0.42 | 1.31 | 32.409999 | 32.64 | 32.409999 | 5186 |
| 1723674600 | 32.2187 | -0.1 | -0.32 | 32.31 | 32.31 | 32.155 | 7631 |
| 1723588200 | 32.322899 | 0.48 | 1.51 | 32 | 32.33 | 31.97 | 4397 |
| 1723501800 | 31.843 | 0.01 | 0.04 | 31.92 | 31.96 | 31.84 | 8332 |
| 1723242600 | 31.8295 | 0.29 | 0.91 | 31.73 | 31.91 | 31.68 | 5700 |
| 1723156200 | 31.5426 | 0.68 | 2.21 | 31.26 | 31.64 | 31.18 | 5830 |
| 1723069800 | 30.8616 | 0.25 | 0.80 | 31.49 | 31.49 | 30.8616 | 3475 |
| 1722983400 | 30.6154 | 0.29 | 0.96 | 30.38 | 30.74 | 30.38 | 10067 |
| 1722897000 | 30.3244 | -1.19 | -3.76 | 31.32 | 31.32 | 29.66 | 10379 |
| 1722637800 | 31.51 | -0.55 | -1.71 | 31.55 | 31.55 | 31.35 | 6922 |
| 1722551400 | 32.0587 | -0.59 | -1.81 | 32.509999 | 32.509999 | 31.9562 | 5900 |
| 1722465000 | 32.6486 | 0.76 | 2.38 | 32.509999 | 32.6953 | 32.49 | 3547 |
| 1722378600 | 31.8886 | -0.05 | -0.16 | 31.97 | 31.97 | 31.67 | 2407 |
| 1722292200 | 31.9413 | -0.15 | -0.48 | 32.119999 | 32.119999 | 31.92 | 1296 |
| 1722033000 | 32.095399 | 0.29 | 0.91 | 32.11 | 32.17 | 31.94 | 3703 |
| 1721946600 | 31.805 | -0.07 | -0.21 | 32.549999 | 32.549999 | 31.66 | 7439 |
| 1721860200 | 31.8729 | -0.42 | -1.29 | 32.14 | 32.14 | 31.83 | 4941 |
| 1721773800 | 32.29 | -0.16 | -0.51 | 32.299999 | 32.369999 | 32.21 | 16477 |
| 1721687400 | 32.454099 | 0.21 | 0.64 | 32.46 | 32.47 | 32.29 | 9453 |
| 1721428200 | 32.2477 | -0.39 | -1.21 | 32.52 | 32.52 | 32.2 | 2137 |
| 1721341800 | 32.641199 | -0.34 | -1.02 | 33.049999 | 33.049999 | 32.53 | 6652 |
| 1721255400 | 32.976799 | -0.58 | -1.74 | 33.2 | 33.2 | 32.9465 | 5965 |
| 1721169000 | 33.5599 | 0.25 | 0.77 | 33.509999 | 33.566 | 33.369999 | 6026 |
| 1721082600 | 33.3051 | -0.26 | -0.78 | 33.54 | 33.54 | 33.27 | 5054 |
| 1720823400 | 33.5661 | 0.09 | 0.26 | 33.5 | 33.7 | 33.4 | 3187 |
| 1720737000 | 33.479 | 0.03 | 0.08 | 33.81 | 33.81 | 33.4 | 4631 |
| 1720650600 | 33.4512 | 0.27 | 0.82 | 33.324599 | 33.509999 | 33.305 | 13222 |
| 1720564200 | 33.179699 | -1.07 | -3.12 | 33.27 | 33.27 | 33.134999 | 30336 |
| 1720477800 | 34.2497 | 1.01 | 3.04 | 33.28 | 34.2497 | 33.06 | 6210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
