Skip to main content

Wisdomtree India Ex-State-Owned Enterprises Fund (NY: IXSE )

33.90 +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 33.90 33.90 33.90 33.90 164 +0.03(+0.10%)
Sep 21, 2023 34.03 34.03 33.87 33.87 553 -0.36(-1.06%)
Sep 20, 2023 34.23 34.23 34.23 34.23 32 -0.12(-0.34%)
Sep 19, 2023 34.30 34.34 34.30 34.34 115 -0.08(-0.23%)
Sep 18, 2023 34.42 34.42 34.42 34.42 10 -0.03(-0.08%)
Sep 15, 2023 34.45 34.45 34.45 34.45 100 -0.15(-0.43%)
Sep 14, 2023 34.65 34.65 34.60 34.60 390 +0.13(+0.37%)
Sep 13, 2023 34.47 34.47 34.47 34.47 2 +0.04(+0.10%)
Sep 12, 2023 34.41 34.44 34.41 34.44 115 -0.36(-1.02%)
Sep 11, 2023 34.73 34.79 34.73 34.79 340 +0.33(+0.97%)
Sep 08, 2023 34.46 34.46 34.46 34.46 100 +0.29(+0.86%)
Sep 07, 2023 34.17 34.17 34.17 34.17 20 +0.19(+0.56%)
Sep 06, 2023 34.09 34.09 33.98 33.98 7,544 -0.14(-0.40%)
Sep 05, 2023 34.11 34.11 34.11 34.11 3 +0.14(+0.42%)
Sep 01, 2023 33.96 33.97 33.96 33.97 186 +0.15(+0.44%)
Aug 31, 2023 33.82 33.82 33.82 33.82 38 -0.08(-0.24%)
Aug 30, 2023 33.97 33.97 33.86 33.90 1,817 +0.02(+0.07%)
Aug 29, 2023 33.85 33.88 33.85 33.88 546 +0.16(+0.49%)
Aug 28, 2023 33.71 33.71 33.71 33.71 76 +0.10(+0.29%)
Aug 25, 2023 33.62 33.62 33.62 33.62 100 +0.04(+0.13%)
Aug 24, 2023 33.57 33.57 33.57 33.57 163 -0.30(-0.88%)
Aug 23, 2023 33.87 33.87 33.87 33.87 156 +0.50(+1.50%)
Aug 22, 2023 33.37 33.37 33.37 33.37 59 -0.09(-0.25%)
Aug 21, 2023 33.46 33.46 33.46 33.46 23 +0.14(+0.43%)
Aug 18, 2023 33.31 33.31 33.31 33.31 100 +0.10(+0.30%)
Aug 17, 2023 33.28 33.28 33.21 33.21 262 -0.06(-0.19%)
Aug 16, 2023 33.28 33.28 33.28 33.28 324 +0.13(+0.39%)
Aug 15, 2023 33.15 33.15 33.15 33.15 103 -0.18(-0.55%)
Aug 14, 2023 33.30 33.33 33.30 33.33 558 -0.01(-0.04%)
Aug 11, 2023 33.35 33.35 33.35 33.35 100 -0.20(-0.60%)
Aug 10, 2023 33.61 33.61 33.52 33.55 903 -0.03(-0.09%)
Aug 09, 2023 33.58 33.58 33.58 33.58 2 -0.00(-0.00%)
Aug 08, 2023 33.47 33.58 33.47 33.58 863 -0.19(-0.56%)
Aug 07, 2023 33.77 33.77 33.77 33.77 55 +0.16(+0.47%)
Aug 04, 2023 33.69 33.69 33.61 33.61 298 +0.29(+0.88%)
Aug 03, 2023 33.32 33.32 33.32 33.32 44 -0.03(-0.08%)
Aug 02, 2023 33.51 33.51 33.31 33.34 938 -0.60(-1.76%)
Aug 01, 2023 33.94 33.94 33.94 33.94 55 -0.17(-0.50%)
Jul 31, 2023 34.19 34.19 34.11 34.11 137 +0.16(+0.48%)
Jul 28, 2023 33.99 33.99 33.95 33.95 308 +0.23(+0.67%)
Jul 27, 2023 33.86 33.86 33.73 33.73 131 -0.34(-0.99%)
Jul 26, 2023 34.06 34.06 34.06 34.06 100 +0.15(+0.45%)
Jul 25, 2023 33.91 33.91 33.91 33.91 0 +0.03(+0.10%)
Jul 24, 2023 33.88 33.88 33.88 33.88 33 +0.09(+0.27%)
Jul 21, 2023 33.81 33.84 33.79 33.79 2,051 -0.15(-0.44%)
Jul 20, 2023 33.93 33.93 33.93 33.93 1 -0.16(-0.46%)
Jul 19, 2023 34.17 34.17 34.09 34.09 103 +0.08(+0.23%)
Jul 18, 2023 34.01 34.01 34.01 34.01 154 +0.03(+0.10%)
Jul 17, 2023 33.95 34.00 33.95 33.98 473 +0.25(+0.73%)
Jul 14, 2023 33.74 33.74 33.73 33.73 128 +0.04(+0.13%)
Jul 13, 2023 33.72 33.72 33.68 33.69 827 -0.05(-0.14%)
Jul 12, 2023 33.69 33.74 33.67 33.74 678 +0.26(+0.79%)
Jul 11, 2023 33.38 33.53 33.38 33.48 26,144 +0.34(+1.02%)
Jul 10, 2023 33.14 33.14 33.14 33.14 147 +0.10(+0.30%)
Jul 07, 2023 33.05 33.08 33.04 33.04 451 -0.01(-0.04%)
Jul 06, 2023 33.05 33.05 33.05 33.05 221 -0.13(-0.39%)
Jul 05, 2023 33.20 33.22 33.16 33.18 735 -0.02(-0.05%)
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.