Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

27.20 +0.14 (+0.53%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 68.69 68.84 67.69 68.05 152,200 -1.22(-1.75%)
Jan 28, 2021 68.91 69.58 68.22 69.26 232,903 -0.35(-0.51%)
Jan 27, 2021 70.10 70.47 69.61 69.61 209,756 -2.33(-3.23%)
Jan 26, 2021 72.08 72.13 71.43 71.94 391,733 -1.17(-1.60%)
Jan 25, 2021 73.48 73.61 72.19 73.11 454,751 +1.81(+2.54%)
Jan 22, 2021 70.55 71.46 70.55 71.30 181,885 +0.53(+0.75%)
Jan 21, 2021 70.65 70.85 70.13 70.77 202,945 +0.16(+0.23%)
Jan 20, 2021 70.51 70.72 70.19 70.60 249,083 +1.96(+2.86%)
Jan 19, 2021 68.47 68.64 68.17 68.64 225,907 +2.40(+3.63%)
Jan 15, 2021 66.68 66.77 66.04 66.24 234,541 -0.46(-0.69%)
Jan 14, 2021 67.23 67.23 66.64 66.70 143,385 +0.18(+0.27%)
Jan 13, 2021 66.29 66.72 66.00 66.52 169,666 +0.07(+0.10%)
Jan 12, 2021 66.45 66.71 66.14 66.45 114,401 +1.01(+1.54%)
Jan 11, 2021 65.86 66.05 65.36 65.44 125,028 -1.45(-2.17%)
Jan 08, 2021 65.72 66.89 65.30 66.89 192,059 +1.76(+2.71%)
Jan 07, 2021 64.91 65.13 64.36 65.12 230,888 +1.00(+1.56%)
Jan 06, 2021 65.19 65.42 64.06 64.12 303,976 -1.27(-1.94%)
Jan 05, 2021 63.99 65.40 63.87 65.39 155,079 +2.09(+3.30%)
Jan 04, 2021 63.84 64.10 62.94 63.30 215,162 +0.60(+0.96%)
Dec 31, 2020 62.70 62.70 62.70 83,881 +0.25(+0.40%)
Dec 30, 2020 62.03 62.63 61.99 62.45 83,881 +1.78(+2.94%)
Dec 29, 2020 60.11 60.78 60.11 60.67 105,405 +1.11(+1.86%)
Dec 28, 2020 59.88 59.98 59.46 59.57 100,136 -0.27(-0.45%)
Dec 24, 2020 60.20 60.49 59.60 59.83 154,717 -1.16(-1.91%)
Dec 23, 2020 61.18 61.18 60.77 61.00 126,652 +0.64(+1.06%)
Dec 22, 2020 60.80 60.80 60.25 60.36 133,651 -0.41(-0.67%)
Dec 21, 2020 60.39 61.00 60.39 60.77 163,441 -0.14(-0.24%)
Dec 18, 2020 60.81 60.97 60.65 60.91 384,415 +0.02(+0.03%)
Dec 17, 2020 60.71 60.91 60.57 60.89 131,753 +0.83(+1.38%)
Dec 16, 2020 59.96 60.15 59.84 60.06 99,635 +0.55(+0.93%)
Dec 15, 2020 59.20 59.51 58.99 59.51 128,307 +0.68(+1.15%)
Dec 14, 2020 59.13 59.15 58.83 58.83 149,799 -0.14(-0.24%)
Dec 11, 2020 59.07 59.38 58.97 58.98 70,017 -0.72(-1.21%)
Dec 10, 2020 58.87 59.73 58.80 59.70 101,139 +0.91(+1.56%)
Dec 09, 2020 59.60 59.60 58.52 58.79 289,044 -1.00(-1.67%)
Dec 08, 2020 59.86 59.86 59.37 59.79 175,960 +0.23(+0.38%)
Dec 07, 2020 59.41 59.82 59.40 59.56 333,436 -0.03(-0.05%)
Dec 04, 2020 59.86 60.00 59.54 59.59 163,129 +0.08(+0.13%)
Dec 03, 2020 59.32 59.81 59.26 59.51 263,235 +0.64(+1.08%)
Dec 02, 2020 58.58 58.93 58.33 58.87 131,503 -0.42(-0.71%)
Dec 01, 2020 59.69 59.69 59.19 59.29 203,862 +0.50(+0.84%)
Nov 30, 2020 59.71 59.71 58.76 58.80 193,461 -1.46(-2.42%)
Nov 27, 2020 59.97 60.36 59.86 60.25 188,323 +0.90(+1.52%)
Nov 25, 2020 59.19 59.35 59.01 59.35 353,447 -0.77(-1.28%)
Nov 24, 2020 60.20 60.20 59.65 60.12 136,294 +0.29(+0.48%)
Nov 23, 2020 60.34 60.42 59.68 59.83 442,801 -0.33(-0.55%)
Nov 20, 2020 59.82 60.30 59.68 60.17 197,771 +0.86(+1.45%)
Nov 19, 2020 58.77 59.42 58.73 59.31 436,846 +0.49(+0.83%)
Nov 18, 2020 59.23 59.23 58.67 58.82 157,944 -0.49(-0.82%)
Nov 17, 2020 59.24 59.55 58.98 59.31 172,581 -0.35(-0.59%)
Nov 16, 2020 59.89 59.93 59.52 59.66 241,033 +0.22(+0.37%)
Nov 13, 2020 59.42 59.72 58.87 59.44 138,985 +1.02(+1.74%)
Nov 12, 2020 58.81 59.40 58.30 58.42 135,158 +0.47(+0.81%)
Nov 11, 2020 57.32 58.18 57.01 57.96 165,168 -0.29(-0.49%)
Nov 10, 2020 59.19 59.25 57.87 58.24 190,139 -2.16(-3.58%)
Nov 09, 2020 62.23 62.62 60.26 60.41 261,374 -0.26(-0.42%)
Nov 06, 2020 60.51 60.86 60.17 60.66 109,488 -0.23(-0.38%)
Nov 05, 2020 61.21 61.21 60.26 60.89 385,924 +1.11(+1.85%)
Nov 04, 2020 58.72 59.96 58.57 59.79 153,027 +2.65(+4.63%)
Nov 03, 2020 57.13 57.33 56.51 57.14 292,992 -0.40(-0.70%)
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.