Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

26.38 +0.22 (+0.84%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 26.37 26.50 26.35 26.38 15,918 +0.22(+0.84%)
Mar 27, 2024 26.01 26.16 26.01 26.16 241,942 -0.16(-0.61%)
Mar 26, 2024 26.31 26.37 26.29 26.32 10,683 +0.06(+0.23%)
Mar 25, 2024 26.28 26.40 26.19 26.26 12,765 -0.05(-0.19%)
Mar 22, 2024 26.35 26.43 26.31 26.31 25,788 -0.45(-1.68%)
Mar 21, 2024 27.05 27.05 26.76 26.76 22,308 -0.52(-1.91%)
Mar 20, 2024 27.29 27.29 27.02 27.28 11,499 +0.37(+1.37%)
Mar 19, 2024 26.92 26.98 26.80 26.91 20,473 -0.28(-1.03%)
Mar 18, 2024 27.25 27.25 27.13 27.19 12,740 +0.24(+0.89%)
Mar 15, 2024 26.96 27.04 26.92 26.95 19,885 +0.09(+0.34%)
Mar 14, 2024 27.19 27.19 26.83 26.86 15,368 -0.60(-2.18%)
Mar 13, 2024 27.52 27.82 27.44 27.46 26,388 +0.04(+0.15%)
Mar 12, 2024 27.26 27.42 27.21 27.42 41,213 +0.54(+2.01%)
Mar 11, 2024 26.60 27.00 26.60 26.88 45,964 +0.78(+2.99%)
Mar 08, 2024 26.08 26.15 25.97 26.10 16,520 +0.19(+0.73%)
Mar 07, 2024 25.85 25.95 25.78 25.91 15,901 -0.29(-1.11%)
Mar 06, 2024 26.38 26.50 26.20 26.20 58,962 +0.35(+1.35%)
Mar 05, 2024 25.91 26.04 25.79 25.85 23,053 -0.31(-1.19%)
Mar 04, 2024 26.53 26.53 26.10 26.16 37,537 -0.36(-1.36%)
Mar 01, 2024 26.44 26.60 26.44 26.52 40,940 +0.46(+1.77%)
Feb 29, 2024 26.30 26.36 26.03 26.06 56,187 +0.15(+0.58%)
Feb 28, 2024 26.19 26.23 25.90 25.91 90,139 -0.73(-2.74%)
Feb 27, 2024 26.62 26.72 26.62 26.64 90,786 +0.48(+1.83%)
Feb 26, 2024 26.07 26.21 26.07 26.16 22,979 -0.04(-0.15%)
Feb 23, 2024 26.37 26.40 26.07 26.20 3,406,241 +0.09(+0.34%)
Feb 22, 2024 26.12 26.18 25.96 26.11 22,296 +0.29(+1.12%)
Feb 21, 2024 25.95 26.14 25.80 25.82 32,009 +0.47(+1.85%)
Feb 20, 2024 25.62 25.64 25.29 25.35 17,443 -0.33(-1.29%)
Feb 16, 2024 25.68 25.86 25.68 25.68 80,311 +0.49(+1.95%)
Feb 15, 2024 25.08 25.29 25.08 25.19 82,681 +0.17(+0.68%)
Feb 14, 2024 24.89 25.03 24.81 25.02 146,187 +0.39(+1.58%)
Feb 13, 2024 24.83 24.91 24.54 24.63 128,550 -0.52(-2.05%)
Feb 12, 2024 24.84 25.38 24.84 25.14 36,963 +0.43(+1.76%)
Feb 09, 2024 24.59 24.75 24.40 24.71 155,995 +0.09(+0.37%)
Feb 08, 2024 24.69 24.75 24.56 24.62 70,456 -0.28(-1.12%)
Feb 07, 2024 24.94 25.08 24.79 24.90 34,669 -0.25(-0.99%)
Feb 06, 2024 24.84 25.19 24.59 25.15 44,531 +1.46(+6.16%)
Feb 05, 2024 23.53 23.75 23.44 23.69 67,540 +0.33(+1.41%)
Feb 02, 2024 23.42 23.48 23.29 23.36 35,798 -0.80(-3.31%)
Feb 01, 2024 24.15 24.20 24.04 24.16 76,439 +0.30(+1.26%)
Jan 31, 2024 23.70 24.12 23.70 23.86 47,719 -0.19(-0.79%)
Jan 30, 2024 24.04 24.14 23.98 24.05 25,015 -0.55(-2.24%)
Jan 29, 2024 24.99 24.99 24.44 24.60 50,551 -0.65(-2.57%)
Jan 26, 2024 25.18 25.36 25.18 25.25 21,540 -0.35(-1.37%)
Jan 25, 2024 25.85 25.96 25.55 25.60 37,487 -0.27(-1.04%)
Jan 24, 2024 26.11 26.14 25.78 25.87 28,839 +0.60(+2.37%)
Jan 23, 2024 25.11 25.35 25.10 25.27 32,961 +0.84(+3.44%)
Jan 22, 2024 24.21 24.47 24.21 24.43 26,871 -0.61(-2.44%)
Jan 19, 2024 24.75 25.11 24.57 25.04 47,439 +0.10(+0.40%)
Jan 18, 2024 25.07 25.17 24.89 24.94 24,514 +0.13(+0.52%)
Jan 17, 2024 24.61 24.84 24.53 24.81 53,990 -0.66(-2.59%)
Jan 16, 2024 25.73 25.75 25.43 25.47 33,250 -0.64(-2.45%)
Jan 12, 2024 26.34 26.46 26.10 26.11 2,762,506 -0.21(-0.80%)
Jan 11, 2024 26.33 26.43 26.18 26.32 36,056 +0.35(+1.35%)
Jan 10, 2024 26.11 26.15 25.93 25.97 54,373 -0.03(-0.12%)
Jan 09, 2024 25.95 26.05 25.89 26.00 16,482 -0.32(-1.22%)
Jan 08, 2024 26.03 26.32 26.00 26.32 53,637 -0.26(-0.98%)
Jan 05, 2024 26.78 26.78 26.55 26.58 17,672 -0.27(-1.01%)
Jan 04, 2024 26.95 27.04 26.84 26.85 75,476 -0.48(-1.76%)
Jan 03, 2024 26.94 27.36 26.88 27.33 74,876 +0.16(+0.59%)
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.