UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.88 -0.12 (-0.15%) GOLD FUTURES
2,316.20 +5.20 (+0.23%) DOW
38,220.92 +317.63 (+0.84%) Bitcoin GBP
47,189.93 +1,043.41 (+2.26%)
WisdomTree Emerging Markets ex-State-Owned Enterprises ESG Screened UCITS ETF (XSOP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,652.20 | 1,658.40 | 1,631.60 | 1,652.40 | 1,652.40 | 809 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,635.80 | 1,642.20 | 1,620.80 | 1,624.10 | 1,624.10 | 152 |
| 29 Apr 2024 | 1,640.80 | 1,644.20 | 1,624.40 | 1,644.20 | 1,644.20 | 352 |
| 26 Apr 2024 | 1,622.60 | 1,637.20 | 1,614.80 | 1,637.20 | 1,637.20 | 205 |
| 25 Apr 2024 | 1,607.00 | 1,612.80 | 1,592.60 | 1,597.70 | 1,597.70 | 153 |
| 24 Apr 2024 | 1,628.40 | 1,628.40 | 1,607.40 | 1,608.50 | 1,608.50 | 110 |
| 23 Apr 2024 | 1,607.00 | 1,618.60 | 1,596.00 | 1,603.50 | 1,603.50 | 198 |
| 22 Apr 2024 | 1,597.00 | 1,605.00 | 1,585.20 | 1,595.50 | 1,595.50 | 315 |
| 19 Apr 2024 | 1,575.60 | 1,584.00 | 1,561.80 | 1,580.80 | 1,580.80 | 299 |
| 18 Apr 2024 | 1,602.80 | 1,603.60 | 1,577.00 | 1,586.00 | 1,586.00 | 145 |
| 17 Apr 2024 | 1,578.60 | 1,592.40 | 1,572.40 | 1,580.10 | 1,580.10 | 288 |
| 16 Apr 2024 | 1,592.20 | 1,597.60 | 1,570.40 | 1,579.90 | 1,579.90 | 392 |
| 15 Apr 2024 | 1,625.60 | 1,628.40 | 1,608.40 | 1,612.30 | 1,612.30 | 360 |
| 12 Apr 2024 | 1,641.20 | 1,645.40 | 1,615.20 | 1,618.90 | 1,618.90 | 267 |
| 11 Apr 2024 | 1,648.60 | 1,648.80 | 1,629.20 | 1,636.20 | 1,636.20 | 1,043 |
| 10 Apr 2024 | 1,651.20 | 1,656.00 | 1,623.00 | 1,627.20 | 1,627.20 | 88 |
| 09 Apr 2024 | 1,641.60 | 1,645.60 | 1,630.00 | 1,637.10 | 1,637.10 | 223 |
| 08 Apr 2024 | 1,632.00 | 1,639.80 | 1,620.60 | 1,633.70 | 1,633.70 | 948 |
| 05 Apr 2024 | 1,627.20 | 1,642.20 | 1,615.00 | 1,624.30 | 1,624.30 | 382 |
| 04 Apr 2024 | 1,630.80 | 1,643.20 | 1,618.40 | 1,637.30 | 1,637.30 | 337 |
| 03 Apr 2024 | 1,631.00 | 1,636.20 | 1,617.20 | 1,625.60 | 1,625.60 | 1,687 |
| 02 Apr 2024 | 1,648.80 | 1,652.80 | 1,633.20 | 1,634.70 | 1,634.70 | 928 |
| 28 Mar 2024 | 1,627.00 | 1,631.60 | 1,604.20 | 1,621.00 | 1,621.00 | 124 |
| 27 Mar 2024 | 1,617.40 | 1,619.40 | 1,602.20 | 1,610.30 | 1,610.30 | 146 |
| 26 Mar 2024 | 1,624.60 | 1,628.80 | 1,606.00 | 1,613.60 | 1,613.60 | 88 |
| 25 Mar 2024 | 1,626.80 | 1,629.20 | 1,601.00 | 1,612.70 | 1,612.70 | 375 |
| 22 Mar 2024 | 1,625.20 | 1,632.00 | 1,616.80 | 1,617.00 | 1,617.00 | 253 |
| 21 Mar 2024 | 1,618.00 | 1,632.60 | 1,610.40 | 1,627.00 | 1,627.00 | 307 |
| 20 Mar 2024 | 1,605.40 | 1,614.60 | 1,590.20 | 1,600.90 | 1,600.90 | 271 |
| 19 Mar 2024 | 1,607.80 | 1,607.80 | 1,586.20 | 1,594.00 | 1,594.00 | 31 |
| 18 Mar 2024 | 1,601.40 | 1,621.80 | 1,598.60 | 1,606.60 | 1,606.60 | 42 |
| 15 Mar 2024 | 1,609.00 | 1,612.80 | 1,597.00 | 1,601.40 | 1,601.40 | 207 |
| 14 Mar 2024 | 1,617.40 | 1,617.40 | 1,602.00 | 1,609.20 | 1,609.20 | 30 |
| 13 Mar 2024 | 1,622.80 | 1,622.80 | 1,599.80 | 1,608.80 | 1,608.80 | 32 |
| 12 Mar 2024 | 1,625.00 | 1,626.20 | 1,609.80 | 1,617.60 | 1,617.60 | 205 |
| 11 Mar 2024 | 1,604.00 | 1,608.80 | 1,588.40 | 1,599.60 | 1,599.60 | 175 |
| 08 Mar 2024 | 1,587.40 | 1,606.00 | 1,587.40 | 1,593.60 | 1,593.60 | 1,216 |
| 07 Mar 2024 | 1,580.40 | 1,600.40 | 1,580.40 | 1,593.10 | 1,593.10 | 15 |
| 06 Mar 2024 | 1,592.20 | 1,601.00 | 1,577.00 | 1,593.60 | 1,593.60 | 27 |
| 05 Mar 2024 | 1,588.60 | 1,588.60 | 1,566.60 | 1,575.50 | 1,575.50 | 42 |
| 04 Mar 2024 | 1,606.20 | 1,606.20 | 1,589.40 | 1,589.60 | 1,589.60 | 485 |
| 01 Mar 2024 | 1,579.00 | 1,598.80 | 1,579.00 | 1,593.80 | 1,593.80 | 67 |
| 29 Feb 2024 | 1,586.60 | 1,589.40 | 1,567.20 | 1,574.80 | 1,574.80 | 28 |
| 28 Feb 2024 | 1,587.80 | 1,587.80 | 1,579.20 | 1,571.80 | 1,571.80 | 23 |
| 27 Feb 2024 | 1,595.00 | 1,598.40 | 1,583.60 | 1,588.00 | 1,588.00 | 18 |
| 26 Feb 2024 | 1,589.40 | 1,592.20 | 1,574.40 | 1,592.20 | 1,592.20 | 385 |
| 23 Feb 2024 | 1,602.40 | 1,602.40 | 1,581.00 | 1,588.40 | 1,588.40 | 107 |
| 22 Feb 2024 | 1,595.60 | 1,601.40 | 1,595.60 | 1,591.90 | 1,591.90 | 227 |
| 21 Feb 2024 | 1,588.40 | 1,592.80 | 1,575.80 | 1,583.20 | 1,583.20 | 242 |
| 20 Feb 2024 | 1,589.60 | 1,589.60 | 1,589.60 | 1,579.00 | 1,579.00 | 2 |
| 19 Feb 2024 | 1,584.20 | 1,587.60 | 1,569.20 | 1,582.40 | 1,582.40 | 132 |
| 16 Feb 2024 | 1,590.80 | 1,594.40 | 1,578.40 | 1,584.20 | 1,584.20 | 8 |
| 15 Feb 2024 | 1,584.20 | 1,584.20 | 1,565.60 | 1,571.70 | 1,571.70 | 4 |
| 14 Feb 2024 | 1,576.00 | 1,576.00 | 1,575.20 | 1,570.70 | 1,570.70 | 28 |
| 13 Feb 2024 | 1,547.70 | 1,547.70 | 1,547.70 | 1,547.70 | 1,547.70 | - |
| 12 Feb 2024 | 1,586.20 | 1,586.20 | 1,586.20 | 1,578.90 | 1,578.90 | 6 |
| 09 Feb 2024 | 1,549.40 | 1,549.40 | 1,549.40 | 1,554.50 | 1,554.50 | 1,034 |
| 08 Feb 2024 | 1,556.20 | 1,556.20 | 1,556.20 | 1,556.20 | 1,556.20 | - |
| 07 Feb 2024 | 1,549.40 | 1,552.00 | 1,549.40 | 1,559.60 | 1,559.60 | 18 |
| 06 Feb 2024 | 1,552.60 | 1,552.60 | 1,549.40 | 1,560.40 | 1,560.40 | 523 |
| 05 Feb 2024 | 1,535.00 | 1,535.00 | 1,535.00 | 1,533.50 | 1,533.50 | 13 |
| 02 Feb 2024 | 1,526.00 | 1,526.00 | 1,526.00 | 1,516.40 | 1,516.40 | 1 |
| 01 Feb 2024 | 1,515.40 | 1,515.40 | 1,515.40 | 1,515.40 | 1,515.40 | - |
| 31 Jan 2024 | 1,514.80 | 1,514.80 | 1,514.80 | 1,514.80 | 1,514.80 | - |
| 30 Jan 2024 | 1,513.30 | 1,513.30 | 1,513.30 | 1,513.30 | 1,513.30 | - |
| 29 Jan 2024 | 1,521.50 | 1,521.50 | 1,521.50 | 1,521.50 | 1,521.50 | - |
| 26 Jan 2024 | 1,522.50 | 1,522.50 | 1,522.50 | 1,522.50 | 1,522.50 | - |
| 25 Jan 2024 | 1,522.60 | 1,522.60 | 1,522.60 | 1,522.60 | 1,522.60 | - |
| 24 Jan 2024 | 1,521.00 | 1,521.00 | 1,521.00 | 1,528.50 | 1,528.50 | 815 |
| 23 Jan 2024 | 1,507.00 | 1,507.00 | 1,507.00 | 1,513.20 | 1,513.20 | 210 |
| 22 Jan 2024 | 1,502.90 | 1,502.90 | 1,502.90 | 1,502.90 | 1,502.90 | - |
| 19 Jan 2024 | 1,506.50 | 1,506.50 | 1,506.50 | 1,506.50 | 1,506.50 | - |
| 18 Jan 2024 | 1,501.80 | 1,501.80 | 1,501.80 | 1,498.40 | 1,498.40 | 1 |
| 17 Jan 2024 | 1,483.30 | 1,483.30 | 1,483.30 | 1,483.30 | 1,483.30 | - |
| 16 Jan 2024 | 1,520.50 | 1,520.50 | 1,520.50 | 1,520.50 | 1,520.50 | - |
| 15 Jan 2024 | 1,533.80 | 1,533.80 | 1,533.80 | 1,533.80 | 1,533.80 | - |
| 12 Jan 2024 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | - |
| 11 Jan 2024 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | - |
| 10 Jan 2024 | 1,526.70 | 1,526.70 | 1,526.70 | 1,526.70 | 1,526.70 | - |
| 09 Jan 2024 | 1,531.80 | 1,531.80 | 1,531.80 | 1,531.80 | 1,531.80 | - |
| 08 Jan 2024 | 1,544.60 | 1,544.60 | 1,544.60 | 1,544.60 | 1,544.60 | - |
| 05 Jan 2024 | 1,549.60 | 1,549.60 | 1,549.60 | 1,549.60 | 1,549.60 | - |
| 04 Jan 2024 | 1,553.40 | 1,553.40 | 1,553.40 | 1,553.40 | 1,553.40 | - |
| 03 Jan 2024 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | - |
| 02 Jan 2024 | 1,577.20 | 1,577.20 | 1,577.20 | 1,577.20 | 1,577.20 | - |
| 29 Dec 2023 | 1,583.90 | 1,583.90 | 1,583.90 | 1,583.90 | 1,583.90 | - |
| 28 Dec 2023 | 1,588.20 | 1,588.20 | 1,588.20 | 1,588.20 | 1,588.20 | - |
| 27 Dec 2023 | 1,562.60 | 1,562.60 | 1,562.60 | 1,562.60 | 1,562.60 | - |
| 22 Dec 2023 | 1,535.20 | 1,535.20 | 1,535.20 | 1,542.80 | 1,542.80 | 5 |
| 21 Dec 2023 | 1,554.60 | 1,554.60 | 1,554.60 | 1,554.60 | 1,554.60 | - |
| 20 Dec 2023 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | - |
| 19 Dec 2023 | 1,549.60 | 1,549.60 | 1,549.60 | 1,549.60 | 1,549.60 | - |
| 18 Dec 2023 | 1,543.20 | 1,543.20 | 1,543.20 | 1,543.20 | 1,543.20 | - |
| 15 Dec 2023 | 1,551.70 | 1,551.70 | 1,551.70 | 1,551.70 | 1,551.70 | - |
| 14 Dec 2023 | 1,546.50 | 1,546.50 | 1,546.50 | 1,546.50 | 1,546.50 | - |
| 13 Dec 2023 | 1,521.90 | 1,521.90 | 1,521.90 | 1,521.90 | 1,521.90 | - |
| 12 Dec 2023 | 1,524.40 | 1,524.40 | 1,524.40 | 1,524.40 | 1,524.40 | - |
| 11 Dec 2023 | 1,532.80 | 1,532.80 | 1,532.80 | 1,532.80 | 1,532.80 | 1 |
| 08 Dec 2023 | 1,524.70 | 1,524.70 | 1,524.70 | 1,524.70 | 1,524.70 | - |
| *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.