Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

26.08 -0.11 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 64.50 64.66 64.37 64.49 86,904 -0.58(-0.90%)
Jun 29, 2021 64.51 65.08 64.25 65.08 67,719 +0.05(+0.07%)
Jun 28, 2021 64.73 65.11 64.73 65.03 130,453 +0.63(+0.98%)
Jun 25, 2021 64.18 64.40 63.86 64.40 1,892,881 +1.20(+1.89%)
Jun 24, 2021 62.99 63.40 62.95 63.20 82,127 +0.61(+0.98%)
Jun 23, 2021 62.44 62.94 62.44 62.59 117,739 +0.92(+1.50%)
Jun 22, 2021 61.50 61.73 61.44 61.66 121,880 -0.31(-0.49%)
Jun 21, 2021 61.78 61.97 61.37 61.97 157,659 +0.08(+0.12%)
Jun 18, 2021 61.96 62.13 61.73 61.89 53,649 +0.03(+0.05%)
Jun 17, 2021 61.20 61.94 61.20 61.86 142,849 +1.11(+1.82%)
Jun 16, 2021 61.24 61.42 60.40 60.76 48,603 -1.26(-2.03%)
Jun 15, 2021 62.64 62.64 62.02 62.02 117,698 -1.10(-1.74%)
Jun 14, 2021 62.79 63.16 62.69 63.11 113,318 +0.31(+0.50%)
Jun 11, 2021 62.96 62.96 62.62 62.80 92,126 -0.27(-0.42%)
Jun 10, 2021 62.61 63.09 62.61 63.06 197,679 +0.71(+1.13%)
Jun 09, 2021 62.54 62.94 62.34 62.36 132,402 -0.02(-0.03%)
Jun 08, 2021 62.69 62.73 62.14 62.38 201,664 -0.41(-0.65%)
Jun 07, 2021 62.86 62.86 62.36 62.79 97,076 -0.61(-0.96%)
Jun 04, 2021 63.11 63.51 63.11 63.40 82,287 +0.70(+1.11%)
Jun 03, 2021 63.10 63.13 62.64 62.70 261,224 -1.54(-2.40%)
Jun 02, 2021 64.40 64.40 63.97 64.25 83,907 -0.38(-0.59%)
Jun 01, 2021 64.57 64.76 64.13 64.63 139,689 +1.86(+2.96%)
May 28, 2021 62.30 62.91 62.30 62.77 95,656 -0.01(-0.02%)
May 27, 2021 62.98 62.98 62.50 62.78 338,382 -0.10(-0.15%)
May 26, 2021 62.77 62.92 62.64 62.87 340,114 +0.32(+0.52%)
May 25, 2021 62.42 62.74 62.34 62.55 154,593 +1.51(+2.47%)
May 24, 2021 60.92 61.26 60.80 61.04 165,728 +0.36(+0.60%)
May 21, 2021 61.28 61.32 60.68 60.68 317,134 -1.05(-1.70%)
May 20, 2021 61.31 61.82 61.31 61.73 188,254 +0.76(+1.25%)
May 19, 2021 60.06 61.01 59.72 60.97 211,526 +0.29(+0.47%)
May 18, 2021 60.73 61.15 60.48 60.68 256,737 +0.42(+0.70%)
May 17, 2021 59.87 60.42 59.87 60.26 185,886 +0.70(+1.17%)
May 14, 2021 58.76 59.69 58.68 59.57 119,869 +1.65(+2.85%)
May 13, 2021 59.10 59.14 57.71 57.92 383,296 -1.02(-1.73%)
May 12, 2021 59.41 59.75 58.81 58.94 212,606 -0.71(-1.18%)
May 11, 2021 58.29 59.82 58.20 59.64 1,106,983 +0.36(+0.61%)
May 10, 2021 60.35 60.47 59.23 59.28 229,390 -2.09(-3.40%)
May 07, 2021 61.49 61.77 61.18 61.37 65,058 -0.29(-0.46%)
May 06, 2021 61.64 61.90 61.33 61.65 65,920 -0.23(-0.37%)
May 05, 2021 62.07 62.34 61.81 61.88 121,608 -0.13(-0.22%)
May 04, 2021 62.50 62.70 61.62 62.02 111,088 -0.76(-1.21%)
May 03, 2021 63.15 63.41 62.74 62.78 73,192 -0.41(-0.65%)
Apr 30, 2021 63.20 63.65 63.02 63.19 145,486 -0.65(-1.02%)
Apr 29, 2021 64.66 64.66 63.40 63.84 144,678 -0.54(-0.84%)
Apr 28, 2021 64.12 64.72 63.98 64.38 1,672,225 +0.85(+1.34%)
Apr 27, 2021 63.54 63.74 63.38 63.53 107,902 +0.27(+0.42%)
Apr 26, 2021 62.94 63.32 62.81 63.26 195,213 -0.81(-1.26%)
Apr 23, 2021 63.72 64.14 63.69 64.07 404,677 +1.29(+2.05%)
Apr 22, 2021 62.57 63.15 62.45 62.79 114,658 +0.49(+0.78%)
Apr 21, 2021 61.68 62.36 61.49 62.30 84,994 +0.37(+0.60%)
Apr 20, 2021 62.33 62.51 61.52 61.93 205,159 -0.29(-0.46%)
Apr 19, 2021 62.07 62.44 61.97 62.22 202,677 +0.26(+0.42%)
Apr 16, 2021 61.88 62.08 61.71 61.96 71,222 +0.28(+0.45%)
Apr 15, 2021 61.95 61.97 61.62 61.68 186,146 +0.17(+0.28%)
Apr 14, 2021 61.97 62.13 61.42 61.51 305,117 -0.03(-0.05%)
Apr 13, 2021 60.99 61.65 60.83 61.54 152,179 +0.32(+0.53%)
Apr 12, 2021 61.22 61.29 60.93 61.21 154,805 -0.64(-1.03%)
Apr 09, 2021 61.92 61.92 61.65 61.85 63,670 -1.11(-1.76%)
Apr 08, 2021 63.03 63.26 62.93 62.96 218,540 +0.80(+1.29%)
Apr 07, 2021 62.60 62.60 61.84 62.16 139,030 -1.88(-2.93%)
Apr 06, 2021 63.34 64.31 63.24 64.04 180,162 +0.52(+0.83%)
Apr 05, 2021 63.77 63.87 63.30 63.51 228,956 +0.10(+0.15%)
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.