WisdomTree Emerging Markets Efficient Core Fund (NTSE)

NTSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	34.50	34.50	34.50	34.56	-	-1.25%	201
Aug 13, 2025	34.98	34.99	34.97	34.99	34.99	1.53%	1,488
Aug 12, 2025	34.37	34.47	34.37	34.47	34.47	1.54%	4,626
Aug 11, 2025	34.01	34.02	33.94	33.94	33.94	-0.18%	751
Aug 8, 2025	33.99	34.00	33.99	34.00	34.00	-0.32%	541
Aug 7, 2025	34.06	34.11	34.04	34.11	34.11	0.86%	2,775
Aug 6, 2025	33.75	33.82	33.75	33.82	33.82	0.22%	979
Aug 5, 2025	33.80	33.80	33.65	33.75	33.75	0.25%	1,880
Aug 4, 2025	33.64	33.66	33.61	33.66	33.66	1.00%	1,409
Aug 1, 2025	33.33	33.33	33.33	33.33	33.33	-0.15%	796
Jul 31, 2025	33.54	33.54	33.37	33.38	33.38	-0.74%	2,154
Jul 30, 2025	33.73	33.77	33.63	33.63	33.63	-0.71%	4,333
Jul 29, 2025	33.87	33.87	33.80	33.87	33.87	0.43%	1,261
Jul 28, 2025	33.85	33.85	33.71	33.72	33.72	-0.96%	1,949
Jul 25, 2025	33.93	34.05	33.91	34.05	34.05	-0.06%	1,547
Jul 24, 2025	34.10	34.15	34.07	34.07	34.07	-0.66%	1,786
Jul 23, 2025	34.16	34.30	34.16	34.30	34.30	1.14%	2,098
Jul 22, 2025	33.90	33.91	33.90	33.91	33.91	0.09%	627
Jul 21, 2025	33.85	34.00	33.83	33.88	33.88	0.62%	2,788
Jul 18, 2025	33.82	33.82	33.66	33.67	33.67	0.03%	1,604
Jul 17, 2025	33.48	33.66	33.48	33.66	33.66	0.58%	1,280
Jul 16, 2025	33.29	33.47	33.29	33.47	33.47	0.23%	2,231
Jul 15, 2025	33.45	33.45	33.20	33.39	33.39	1.10%	2,603
Jul 14, 2025	32.98	33.03	32.98	33.03	33.03	-0.04%	535
Jul 11, 2025	33.05	33.05	33.02	33.04	33.04	-0.47%	1,243
Jul 10, 2025	33.17	33.19	33.03	33.19	33.19	0.37%	7,516
Jul 9, 2025	33.06	33.09	33.03	33.07	33.07	-0.16%	9,356
Jul 8, 2025	33.08	33.18	33.08	33.12	33.12	0.50%	2,333
Jul 7, 2025	33.17	33.17	32.90	32.96	32.96	-1.56%	2,705
Jul 3, 2025	33.48	33.51	33.48	33.48	33.48	0.19%	809
Jul 2, 2025	33.17	33.42	33.17	33.42	33.42	0.31%	1,810
Jul 1, 2025	33.38	33.38	33.20	33.32	33.32	0.38%	12,636
Jun 30, 2025	33.24	33.32	33.01	33.19	33.19	-0.40%	9,073
Jun 27, 2025	33.20	33.32	33.19	33.32	33.32	-0.22%	3,589
Jun 26, 2025	33.36	33.43	33.33	33.39	33.39	0.72%	2,847
Jun 25, 2025	33.04	33.16	33.01	33.16	33.16	-0.46%	2,384
Jun 24, 2025	32.89	33.69	32.89	33.31	33.08	2.67%	10,237
Jun 23, 2025	32.25	32.47	32.20	32.44	32.22	1.00%	3,410
Jun 20, 2025	32.22	32.38	32.12	32.12	31.90	-0.59%	1,405
Jun 18, 2025	32.40	32.47	32.30	32.31	32.09	-0.18%	1,649
Jun 17, 2025	32.46	32.51	32.30	32.37	32.15	-0.64%	8,962
Jun 16, 2025	32.79	32.89	32.52	32.58	32.36	1.10%	3,950
Jun 13, 2025	32.20	32.25	32.19	32.22	32.01	-1.79%	2,286
Jun 12, 2025	32.69	32.81	32.69	32.81	32.59	0.44%	1,171
Jun 11, 2025	32.66	32.73	32.66	32.67	32.45	0.55%	747
Jun 10, 2025	32.41	32.49	32.41	32.49	32.27	0.79%	597
Jun 9, 2025	32.19	32.24	32.19	32.23	32.02	0.82%	611
Jun 6, 2025	31.92	31.99	31.89	31.97	31.75	-0.03%	3,363
Jun 5, 2025	32.07	32.08	31.92	31.98	31.77	0.42%	3,272
Jun 4, 2025	31.68	31.88	31.68	31.85	31.63	1.59%	17,879

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.