MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XC — WisdomTree True Emerging Markets Fund
NYSE ArcaWisdomTree True Emerging Markets Fund
$30.61
-0.26(-0.83%)
- O
- 30.70
- H
- 30.70
- L
- 30.53
- V
- 3.1K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$30.61
Period Return+0.96%
Period High$35.86
Period Low$30.04
Avg Daily Volume15.9K
Total Trading Days365
XC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $30.70 | $30.70 | $30.53 | $30.61 | $-0.26 | -0.83% | 3,102 | $30.59 | $30.53 $30.70 |
| Oct 7, 2026 | $30.90 | $30.92 | $30.80 | $30.87 | $-0.36 | -1.15% | 1,520 | $30.86 | $30.80 $30.92 |
| Oct 6, 2026 | $31.34 | $31.34 | $31.03 | $31.23 | +$0.23 | +0.76% | 9,576 | $31.14 | $31.03 $31.34 |
| Oct 5, 2026 | $30.88 | $31.06 | $30.82 | $30.99 | +$0.53 | +1.73% | 18,012 | $30.93 | $30.82 $31.06 |
| Oct 2, 2026 | $30.41 | $30.47 | $30.29 | $30.47 | +$0.23 | +0.77% | 1,759 | $30.38 | $30.29 $30.47 |
| Oct 1, 2026 | $30.07 | $30.32 | $30.07 | $30.23 | $-0.30 | -0.99% | 3,831 | $30.17 | $30.07 $30.32 |
| Sep 30, 2026 | $30.75 | $30.75 | $30.53 | $30.54 | $-0.22 | -0.71% | 11,473 | $30.62 | $30.53 $30.75 |
| Sep 29, 2026 | $30.84 | $30.84 | $30.64 | $30.76 | $-0.14 | -0.46% | 4,954 | $30.74 | $30.64 $30.84 |
| Sep 28, 2026 | $30.89 | $30.94 | $30.78 | $30.90 | $-0.44 | -1.40% | 70,588 | $30.89 | $30.78 $30.94 |
| Sep 25, 2026 | $31.34 | $31.34 | $31.34 | $31.34 | +$0.04 | +0.13% | 263 | $31.27 | $31.34 $31.34 |
| Sep 24, 2026 | $31.21 | $31.42 | $31.20 | $31.30 | $-0.37 | -1.17% | 6,311 | $31.24 | $31.20 $31.42 |
| Sep 23, 2026 | $31.78 | $31.78 | $31.49 | $31.67 | $-0.37 | -1.16% | 79,407 | $31.59 | $31.49 $31.78 |
| Sep 22, 2026 | $31.98 | $32.06 | $31.82 | $32.04 | +$0.01 | +0.04% | 2,561 | $31.97 | $31.82 $32.06 |
| Sep 21, 2026 | $32.01 | $32.03 | $31.93 | $32.03 | +$0.29 | +0.90% | 1,968 | $31.99 | $31.93 $32.03 |
| Sep 18, 2026 | $31.84 | $31.84 | $31.70 | $31.74 | $-0.11 | -0.34% | 5,003 | $31.76 | $31.70 $31.84 |
| Sep 17, 2026 | $31.94 | $31.94 | $31.75 | $31.85 | +$0.45 | +1.44% | 1,953 | $31.87 | $31.75 $31.94 |
| Sep 16, 2026 | $31.62 | $31.75 | $31.39 | $31.40 | $-0.34 | -1.06% | 7,377 | $31.56 | $31.39 $31.75 |
| Sep 15, 2026 | $31.82 | $31.84 | $31.71 | $31.74 | $-0.37 | -1.16% | 3,937 | $31.77 | $31.71 $31.84 |
| Sep 14, 2026 | $32.03 | $32.18 | $31.95 | $32.11 | $-0.16 | -0.50% | 1,691 | $32.07 | $31.95 $32.18 |
| Sep 11, 2026 | $32.27 | $32.37 | $32.21 | $32.27 | +$0.06 | +0.20% | 6,198 | $32.25 | $32.21 $32.37 |
| Sep 10, 2026 | $32.16 | $32.33 | $32.16 | $32.20 | $-0.20 | -0.61% | 2,503 | $32.22 | $32.16 $32.33 |
| Sep 9, 2026 | $32.48 | $32.64 | $32.40 | $32.40 | $-0.39 | -1.18% | 4,307 | $32.54 | $32.40 $32.64 |
| Sep 8, 2026 | $32.83 | $32.86 | $32.78 | $32.79 | $-0.04 | -0.14% | 6,701 | $32.82 | $32.78 $32.86 |
| Sep 4, 2026 | $32.71 | $32.97 | $32.71 | $32.83 | $-0.04 | -0.11% | 5,520 | $32.86 | $32.71 $32.97 |
| Sep 3, 2026 | $33.00 | $33.00 | $32.87 | $32.87 | +$0.18 | +0.55% | 2,860 | $32.93 | $32.87 $33.00 |
| Sep 2, 2026 | $32.63 | $32.73 | $32.57 | $32.69 | +$0.30 | +0.92% | 6,645 | $32.65 | $32.57 $32.73 |
| Sep 1, 2026 | $32.67 | $32.69 | $32.39 | $32.39 | $-0.15 | -0.46% | 11,110 | $32.49 | $32.39 $32.69 |
| Aug 31, 2026 | $32.41 | $32.56 | $32.41 | $32.54 | +$0.04 | +0.13% | 3,377 | $32.52 | $32.41 $32.56 |
| Aug 28, 2026 | $32.82 | $32.82 | $32.50 | $32.50 | $-0.15 | -0.46% | 5,118 | $32.55 | $32.50 $32.82 |
| Aug 27, 2026 | $32.62 | $32.66 | $32.62 | $32.65 | $-0.12 | -0.37% | 5,715 | $32.62 | $32.62 $32.66 |