Skip to main content

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

33.57 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 30.67 30.77 30.67 30.77 7,182 +0.18(+0.60%)
Apr 27, 2023 30.59 30.59 30.59 30.59 0 +0.35(+1.16%)
Apr 26, 2023 30.24 30.24 30.24 30.24 0 +0.21(+0.69%)
Apr 25, 2023 30.09 30.09 30.03 30.03 148 -0.15(-0.50%)
Apr 24, 2023 30.18 30.18 30.18 30.18 10 +0.17(+0.58%)
Apr 21, 2023 30.00 30.00 30.00 30.00 100 -0.03(-0.09%)
Apr 20, 2023 29.99 30.03 29.99 30.03 133 +0.01(+0.05%)
Apr 19, 2023 30.01 30.01 30.01 30.01 30 -0.10(-0.32%)
Apr 18, 2023 30.11 30.11 30.11 30.11 5 -0.06(-0.19%)
Apr 17, 2023 30.17 30.17 30.17 30.17 10 -0.09(-0.29%)
Apr 14, 2023 30.26 30.26 30.26 30.26 100 -0.11(-0.35%)
Apr 13, 2023 30.36 30.36 30.36 30.36 100 +0.07(+0.24%)
Apr 12, 2023 30.31 30.31 30.29 30.29 464 +0.08(+0.25%)
Apr 11, 2023 30.21 30.21 30.21 30.21 38 +0.12(+0.39%)
Apr 10, 2023 30.10 30.10 30.10 30.10 57 -0.00(-0.01%)
Apr 06, 2023 30.11 30.15 30.10 30.10 2,340 +0.08(+0.26%)
Apr 05, 2023 30.02 30.02 30.02 30.02 30 +0.03(+0.11%)
Apr 04, 2023 29.92 29.99 29.92 29.99 421 +0.05(+0.17%)
Apr 03, 2023 29.94 29.94 29.94 29.94 124 +0.10(+0.33%)
Mar 31, 2023 29.84 29.84 29.84 29.84 100 +0.38(+1.29%)
Mar 30, 2023 29.46 29.46 29.46 29.46 10 +0.14(+0.49%)
Mar 29, 2023 29.32 29.32 29.32 29.32 0 +0.23(+0.78%)
Mar 28, 2023 29.09 29.09 29.09 29.09 10 -0.21(-0.71%)
Mar 27, 2023 29.30 29.30 29.30 29.30 6 +0.04(+0.14%)
Mar 24, 2023 29.26 29.26 29.26 29.26 100 -0.12(-0.42%)
Mar 23, 2023 29.38 29.38 29.38 29.38 14 +0.20(+0.68%)
Mar 22, 2023 29.18 29.18 29.18 29.18 11 -0.06(-0.22%)
Mar 21, 2023 29.25 29.25 29.25 29.25 11 +0.05(+0.15%)
Mar 20, 2023 28.92 29.20 28.92 29.20 491 +0.15(+0.52%)
Mar 17, 2023 29.05 29.05 29.05 29.05 100 -0.24(-0.82%)
Mar 16, 2023 29.22 29.29 29.20 29.29 624 +0.54(+1.89%)
Mar 15, 2023 28.78 28.78 28.56 28.75 947 -0.65(-2.20%)
Mar 14, 2023 29.36 29.39 29.32 29.39 1,935 +0.14(+0.47%)
Mar 13, 2023 29.26 29.26 29.26 29.26 118 -0.42(-1.42%)
Mar 10, 2023 29.68 29.68 29.68 29.68 100 -0.16(-0.55%)
Mar 09, 2023 29.84 29.84 29.84 29.84 53 -0.49(-1.60%)
Mar 08, 2023 30.32 30.33 30.31 30.33 200 +0.22(+0.73%)
Mar 07, 2023 30.22 30.22 30.11 30.11 3,235 -0.22(-0.73%)
Mar 06, 2023 30.33 30.33 30.33 30.33 134 -0.05(-0.16%)
Mar 03, 2023 30.38 30.38 30.38 30.38 0 +0.52(+1.74%)
Mar 02, 2023 29.86 29.86 29.86 29.86 100 +0.08(+0.27%)
Mar 01, 2023 29.77 29.78 29.74 29.78 484 +0.32(+1.09%)
Feb 28, 2023 29.46 29.46 29.46 29.46 34 -0.06(-0.21%)
Feb 27, 2023 29.52 29.52 29.52 29.52 10 -0.02(-0.08%)
Feb 24, 2023 29.54 29.55 29.54 29.55 193 -0.32(-1.07%)
Feb 23, 2023 29.74 29.86 29.74 29.86 566 +0.10(+0.35%)
Feb 22, 2023 29.76 29.76 29.76 29.76 80 -0.30(-1.01%)
Feb 21, 2023 30.15 30.15 30.07 30.07 1,631 -0.35(-1.16%)
Feb 17, 2023 30.43 30.43 30.42 30.42 241 -0.08(-0.25%)
Feb 16, 2023 30.50 30.50 30.50 30.50 10 +0.01(+0.03%)
Feb 15, 2023 30.49 30.49 30.49 30.49 57 +0.30(+0.99%)
Feb 14, 2023 30.19 30.19 30.19 30.19 68 -0.05(-0.16%)
Feb 13, 2023 30.23 30.24 30.23 30.24 264 -0.23(-0.77%)
Feb 10, 2023 30.50 30.50 30.47 30.47 216 +0.08(+0.26%)
Feb 09, 2023 30.39 30.39 30.39 30.39 25 -0.13(-0.43%)
Feb 08, 2023 30.47 30.54 30.43 30.52 702 +0.21(+0.71%)
Feb 07, 2023 30.09 30.31 30.09 30.31 867 -0.01(-0.02%)
Feb 06, 2023 30.33 30.33 30.32 30.32 303 -0.01(-0.04%)
Feb 03, 2023 30.62 30.62 30.33 30.33 120 -0.29(-0.93%)
Feb 02, 2023 30.45 30.63 30.45 30.61 674 +0.00(+0.02%)
Feb 01, 2023 30.72 30.72 30.27 30.61 1,391 -0.42(-1.36%)
Jan 31, 2023 30.97 31.03 30.97 31.03 127 +0.22(+0.73%)
Jan 30, 2023 30.81 30.81 30.81 30.81 35 -0.03(-0.09%)
Jan 27, 2023 30.99 30.99 30.76 30.83 597 -0.75(-2.39%)
Jan 26, 2023 31.59 31.59 31.59 31.59 5 +0.15(+0.48%)
Jan 25, 2023 31.42 31.44 31.42 31.44 137 -0.24(-0.75%)
Jan 24, 2023 31.68 31.69 31.67 31.67 268 -0.30(-0.94%)
Jan 23, 2023 32.08 32.08 31.98 31.98 360 -0.15(-0.46%)
Jan 20, 2023 32.12 32.12 32.12 32.12 0 +0.11(+0.33%)
Jan 19, 2023 32.03 32.03 31.99 32.02 990 +0.05(+0.15%)
Jan 18, 2023 32.15 32.15 31.97 31.97 144 -0.12(-0.38%)
Jan 17, 2023 32.09 32.09 32.09 32.09 2 -0.01(-0.04%)
Jan 13, 2023 32.05 32.11 32.05 32.11 251 +0.03(+0.08%)
Jan 12, 2023 32.10 32.10 32.08 32.08 100 +0.16(+0.49%)
Jan 11, 2023 31.92 31.92 31.92 31.92 31 -0.07(-0.22%)
Jan 10, 2023 31.96 31.99 31.96 31.99 170 +0.12(+0.37%)
Jan 09, 2023 31.88 31.88 31.88 31.88 0 +0.02(+0.05%)
Jan 06, 2023 31.86 31.86 31.86 31.86 100 +0.41(+1.30%)
Jan 05, 2023 31.45 31.45 31.45 31.45 15 -0.19(-0.59%)
Jan 04, 2023 31.65 31.65 31.63 31.64 410 -0.05(-0.16%)
Jan 03, 2023 31.60 31.69 31.59 31.69 950 +0.13(+0.41%)
Dec 30, 2022 31.56 31.56 31.56 31.56 100 -0.39(-1.21%)
Dec 29, 2022 31.97 31.97 31.95 31.95 149 +0.47(+1.50%)
Dec 28, 2022 31.47 31.47 31.47 31.47 182 -0.05(-0.16%)
Dec 27, 2022 31.53 31.53 31.53 31.53 25 +0.49(+1.58%)
Dec 23, 2022 30.96 31.04 30.96 31.04 901 -0.48(-1.52%)
Dec 22, 2022 31.27 31.52 31.27 31.52 328 -0.34(-1.06%)
Dec 21, 2022 31.91 31.91 31.85 31.85 134 -0.30(-0.94%)
Dec 20, 2022 32.15 32.15 32.15 32.15 1 +0.06(+0.18%)
Dec 19, 2022 32.10 32.10 32.10 32.10 49 +0.13(+0.42%)
Dec 16, 2022 31.89 31.96 31.89 31.96 120 +0.02(+0.08%)
Dec 15, 2022 31.91 31.94 31.91 31.94 209 -0.64(-1.97%)
Dec 14, 2022 32.58 32.58 32.58 32.58 100 -0.22(-0.68%)
Dec 13, 2022 33.01 33.01 32.71 32.81 626 +0.26(+0.81%)
Dec 12, 2022 32.41 32.54 32.41 32.54 116 +0.08(+0.26%)
Dec 09, 2022 32.46 32.46 32.46 32.46 100 -0.50(-1.51%)
Dec 08, 2022 33.02 33.02 32.96 32.96 130 +0.07(+0.21%)
Dec 07, 2022 32.89 32.89 32.89 32.89 80 +0.14(+0.43%)
Dec 06, 2022 32.75 32.75 32.75 32.75 5 -0.23(-0.69%)
Dec 05, 2022 33.11 33.11 32.90 32.97 1,268 -0.60(-1.79%)
Dec 02, 2022 33.57 33.59 33.57 33.58 393 -0.12(-0.35%)
Dec 01, 2022 33.64 33.69 33.64 33.69 1,305 -0.08(-0.25%)
Nov 30, 2022 33.44 33.78 33.78 33.78 100 +0.74(+2.23%)
Nov 29, 2022 33.03 33.04 33.01 33.04 469 +0.30(+0.92%)
Nov 28, 2022 33.04 33.04 32.74 32.74 763 -0.08(-0.25%)
Nov 25, 2022 32.77 32.82 32.77 32.82 120 +0.35(+1.07%)
Nov 23, 2022 32.47 32.47 32.47 32.47 100 -0.03(-0.10%)
Nov 22, 2022 32.52 32.52 32.50 32.50 741 +0.19(+0.58%)
Nov 21, 2022 32.29 32.32 32.29 32.32 528 -0.18(-0.54%)
Nov 18, 2022 32.49 32.49 32.49 32.49 100 -0.03(-0.09%)
Nov 17, 2022 32.52 32.52 32.52 32.52 35 -0.10(-0.30%)
Nov 16, 2022 32.64 32.64 32.60 32.62 2,081 -0.46(-1.40%)
Nov 15, 2022 33.08 33.08 33.08 33.08 142 +0.09(+0.28%)
Nov 14, 2022 33.07 33.07 32.99 32.99 753 -0.37(-1.10%)
Nov 11, 2022 33.36 33.36 33.36 33.36 134 -0.24(-0.73%)
Nov 10, 2022 33.60 33.60 33.60 33.60 8 +1.03(+3.17%)
Nov 09, 2022 32.65 32.65 32.57 32.57 300 -0.62(-1.87%)
Nov 08, 2022 33.19 33.19 33.19 33.19 220 +0.31(+0.95%)
Nov 07, 2022 32.78 32.88 32.71 32.88 705 +0.06(+0.18%)
Nov 04, 2022 32.74 32.82 32.53 32.82 230 +0.61(+1.90%)
Nov 03, 2022 32.32 32.32 32.21 32.21 1,236 +0.27(+0.84%)
Nov 02, 2022 31.94 31.94 31.94 31.94 0 -0.45(-1.40%)
Nov 01, 2022 32.50 32.50 32.40 32.40 266 +0.14(+0.44%)
Oct 31, 2022 32.25 32.25 32.25 32.25 0 -0.10(-0.30%)
Oct 28, 2022 32.35 32.35 32.35 32.35 100 +0.30(+0.93%)
Oct 27, 2022 32.26 32.28 32.05 32.05 2,205 -0.34(-1.05%)
Oct 26, 2022 32.39 32.39 32.39 32.39 7 +0.36(+1.12%)
Oct 25, 2022 31.70 32.03 31.70 32.03 628 +0.06(+0.18%)
Oct 24, 2022 31.78 31.98 31.78 31.98 101 -0.05(-0.14%)
Oct 21, 2022 32.02 32.02 32.02 32.02 100 +0.58(+1.85%)
Oct 20, 2022 31.44 31.44 31.44 31.44 210 +0.31(+0.98%)
Oct 19, 2022 31.13 31.13 31.13 31.13 49 -0.31(-0.97%)
Oct 18, 2022 31.44 31.44 31.44 31.44 30 -0.18(-0.56%)
Oct 17, 2022 31.62 31.62 31.62 31.62 0 +0.77(+2.48%)
Oct 14, 2022 30.90 30.90 30.85 30.85 187 -0.46(-1.45%)
Oct 13, 2022 31.21 31.33 31.19 31.30 2,712 +0.31(+1.01%)
Oct 12, 2022 30.99 30.99 30.99 30.99 10 +0.03(+0.10%)
Oct 11, 2022 30.98 30.98 30.96 30.96 102 -0.33(-1.07%)
Oct 10, 2022 31.30 31.30 31.30 31.30 0 +0.38(+1.24%)
Oct 07, 2022 30.91 30.91 30.91 30.91 100 -0.58(-1.85%)
Oct 06, 2022 31.50 31.50 31.50 31.50 1 -0.39(-1.21%)
Oct 05, 2022 31.69 31.88 31.69 31.88 782 -0.13(-0.40%)
Oct 04, 2022 32.01 32.01 32.01 32.01 99 +0.59(+1.86%)
Oct 03, 2022 31.44 31.52 31.42 31.42 457 +0.26(+0.83%)
Sep 30, 2022 31.16 31.16 31.16 31.16 100 +0.31(+1.00%)
Sep 29, 2022 30.85 30.85 30.85 30.85 24 -0.75(-2.37%)
Sep 28, 2022 31.60 31.60 31.60 31.60 61 +0.57(+1.84%)
Sep 27, 2022 31.01 31.03 31.01 31.03 212 -0.07(-0.22%)
Sep 26, 2022 31.10 31.10 31.10 31.10 32 -0.59(-1.87%)
Sep 23, 2022 31.70 31.70 31.70 31.70 100 -0.72(-2.21%)
Sep 22, 2022 32.45 32.45 32.41 32.41 208 -0.37(-1.14%)
Sep 21, 2022 32.79 32.79 32.79 32.79 9 -0.33(-0.99%)
Sep 20, 2022 33.10 33.12 33.09 33.12 803 -0.09(-0.28%)
Sep 19, 2022 33.21 33.21 33.21 33.21 0 +0.36(+1.09%)
Sep 16, 2022 32.85 32.85 32.85 32.85 100 -0.39(-1.18%)
Sep 15, 2022 33.24 33.24 33.24 33.24 50 -0.36(-1.06%)
Sep 14, 2022 33.66 33.66 33.55 33.60 725 +0.49(+1.47%)
Sep 13, 2022 33.11 33.11 33.11 33.11 71 -0.83(-2.46%)
Sep 12, 2022 33.94 33.94 33.94 33.94 1 +0.54(+1.61%)
Sep 09, 2022 33.41 33.41 33.41 33.41 108 -0.02(-0.05%)
Sep 08, 2022 33.37 33.42 33.37 33.42 162 +0.08(+0.23%)
Sep 07, 2022 33.35 33.35 33.35 33.35 53 +0.57(+1.74%)
Sep 06, 2022 32.78 32.78 32.78 32.78 3 +0.03(+0.10%)
Sep 02, 2022 32.74 32.74 32.74 32.74 0 -0.33(-0.99%)
Sep 01, 2022 33.02 33.07 33.01 33.07 2,045 +0.30(+0.92%)
Aug 31, 2022 32.77 32.77 32.77 32.77 502 -0.08(-0.23%)
Aug 30, 2022 32.85 32.85 32.85 32.85 164 +0.35(+1.08%)
Aug 29, 2022 32.35 32.50 32.35 32.50 153 +0.08(+0.25%)
Aug 26, 2022 32.42 32.42 32.42 32.42 100 -0.50(-1.52%)
Aug 25, 2022 32.92 32.92 32.92 32.92 1 -0.15(-0.45%)
Aug 24, 2022 33.07 33.07 33.07 33.07 16 +0.23(+0.69%)
Aug 23, 2022 32.92 32.92 32.84 32.84 564 +0.39(+1.19%)
Aug 22, 2022 32.45 32.45 32.45 32.45 0 -0.44(-1.33%)
Aug 19, 2022 32.89 32.89 32.89 32.89 100 -0.56(-1.68%)
Aug 18, 2022 33.45 33.45 33.45 33.45 3 -0.17(-0.51%)
Aug 17, 2022 33.62 33.62 33.62 33.62 78 +0.02(+0.05%)
Aug 16, 2022 33.61 33.61 33.61 33.61 0 +0.30(+0.89%)
Aug 15, 2022 33.31 33.31 33.31 33.31 118 +0.02(+0.06%)
Aug 12, 2022 33.29 33.29 33.29 33.29 0 +0.32(+0.96%)
Aug 11, 2022 32.98 32.98 32.98 32.98 27 -0.36(-1.09%)
Aug 10, 2022 33.34 33.34 33.34 33.34 0 +0.61(+1.85%)
Aug 09, 2022 32.71 32.73 32.71 32.73 263 -0.10(-0.31%)
Aug 08, 2022 32.84 32.84 32.84 32.84 71 +0.22(+0.67%)
Aug 05, 2022 32.61 32.62 32.50 32.62 1,263 -0.21(-0.65%)
Aug 04, 2022 32.83 32.83 32.83 32.83 81 -0.11(-0.33%)
Aug 03, 2022 32.94 32.94 32.94 32.94 94 -0.04(-0.13%)
Aug 02, 2022 32.98 32.98 32.98 32.98 34 +0.25(+0.76%)
Aug 01, 2022 32.64 32.73 32.64 32.73 134 +0.27(+0.84%)
Jul 29, 2022 32.46 32.46 32.46 32.46 0 +0.43(+1.36%)
Jul 28, 2022 31.89 32.03 31.89 32.03 402 +0.57(+1.81%)
Jul 27, 2022 31.46 31.46 31.46 31.46 140 +0.70(+2.27%)
Jul 26, 2022 30.76 30.76 30.76 30.76 4 -0.45(-1.45%)
Jul 25, 2022 31.18 31.21 31.18 31.21 380 -0.10(-0.32%)
Jul 22, 2022 31.54 31.54 31.31 31.31 541 -0.12(-0.38%)
Jul 21, 2022 31.43 31.43 31.43 31.43 63 +0.54(+1.73%)
Jul 20, 2022 30.89 30.89 30.89 30.89 44 -0.15(-0.47%)
Jul 19, 2022 31.04 31.04 31.04 31.04 0 +0.62(+2.05%)
Jul 18, 2022 30.66 30.66 30.42 30.42 158 -0.23(-0.75%)
Jul 15, 2022 30.65 30.65 30.65 30.65 0 +0.43(+1.43%)
Jul 14, 2022 30.13 30.21 30.13 30.21 590 +0.12(+0.41%)
Jul 13, 2022 30.11 30.11 30.09 30.09 258 -0.31(-1.03%)
Jul 12, 2022 30.40 30.40 30.40 30.40 2 -0.06(-0.21%)
Jul 11, 2022 30.47 30.47 30.47 30.47 486 -0.06(-0.19%)
Jul 08, 2022 30.53 30.53 30.53 30.53 0 -0.10(-0.33%)
Jul 07, 2022 30.63 30.63 30.63 30.63 2 +0.12(+0.39%)
Jul 06, 2022 30.51 30.51 30.51 30.51 25 +0.54(+1.79%)
Jul 05, 2022 29.97 29.97 29.97 29.97 10 +0.08(+0.26%)
Jul 01, 2022 29.86 29.89 29.86 29.89 111 +0.08(+0.27%)
Jun 30, 2022 29.67 29.81 29.67 29.81 199 -0.01(-0.04%)
Jun 29, 2022 29.81 29.82 29.81 29.82 135 +0.22(+0.76%)
Jun 28, 2022 29.60 29.60 29.60 29.60 65 -0.43(-1.42%)
Jun 27, 2022 30.06 30.06 30.02 30.02 179 -0.29(-0.96%)
Jun 24, 2022 30.31 30.31 30.31 30.31 100 +0.50(+1.68%)
Jun 23, 2022 29.81 29.81 29.81 29.81 0 +0.28(+0.96%)
Jun 22, 2022 29.53 29.53 29.53 29.53 139 -0.45(-1.49%)
Jun 21, 2022 29.97 29.97 29.97 29.97 4 +0.57(+1.92%)
Jun 17, 2022 29.41 29.41 29.41 29.41 102 -0.00(-0.01%)
Jun 16, 2022 29.41 29.41 29.41 29.41 102 -0.90(-2.98%)
Jun 15, 2022 30.31 30.31 30.31 30.31 89 +0.33(+1.11%)
Jun 14, 2022 29.98 29.98 29.98 29.98 62 +0.10(+0.33%)
Jun 13, 2022 29.92 29.92 29.88 29.88 184 -0.48(-1.58%)
Jun 10, 2022 30.36 30.36 30.36 30.36 102 -0.37(-1.20%)
Jun 09, 2022 30.73 30.73 30.73 30.73 76 -0.25(-0.81%)
Jun 08, 2022 30.98 30.98 30.98 30.98 48 -0.37(-1.19%)
Jun 07, 2022 31.36 31.36 31.36 31.36 32 +0.08(+0.26%)
Jun 06, 2022 31.27 31.27 31.27 31.27 36 -0.03(-0.11%)
Jun 03, 2022 31.31 31.31 31.31 31.31 102 -0.88(-2.74%)
Jun 02, 2022 32.19 32.19 32.19 32.19 166 +0.76(+2.41%)
Jun 01, 2022 31.43 31.43 31.43 31.43 33 +0.01(+0.02%)
May 31, 2022 31.43 31.43 31.43 31.43 50 -0.04(-0.13%)
May 27, 2022 31.40 31.47 31.40 31.47 268 +0.26(+0.85%)
May 26, 2022 31.20 31.20 31.20 31.20 86 +0.35(+1.13%)
May 25, 2022 30.85 30.86 30.85 30.86 119 -0.16(-0.51%)
May 24, 2022 31.01 31.01 31.01 31.01 49 -0.25(-0.80%)
May 23, 2022 31.26 31.26 31.26 31.26 0 +0.22(+0.72%)
May 20, 2022 30.83 31.04 30.83 31.04 122 +0.14(+0.47%)
May 19, 2022 30.88 30.90 30.87 30.90 1,178 +0.30(+0.99%)
May 18, 2022 31.15 31.23 30.59 30.59 1,551 -0.88(-2.80%)
May 17, 2022 31.47 31.47 31.47 31.47 0 +0.92(+3.02%)
May 16, 2022 30.65 30.65 30.55 30.55 372 -0.17(-0.55%)
May 13, 2022 30.72 30.72 30.72 30.72 102 +0.03(+0.11%)
May 12, 2022 30.45 30.68 30.45 30.68 293 -0.05(-0.16%)
May 11, 2022 30.73 30.73 30.73 30.73 86 -0.33(-1.06%)
May 10, 2022 30.90 31.06 30.90 31.06 1,284 -0.27(-0.87%)
May 09, 2022 31.54 31.54 31.33 31.33 215 -0.60(-1.88%)
May 06, 2022 31.81 31.94 31.77 31.93 2,951 -0.35(-1.09%)
May 05, 2022 32.28 32.28 32.28 32.28 2 -1.10(-3.30%)
May 04, 2022 33.39 33.39 33.39 33.39 4 -0.02(-0.06%)
May 03, 2022 33.31 33.41 33.31 33.41 204 +0.01(+0.03%)
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.