Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

28.10 -0.11 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 28.10 28.18 28.01 28.10 11,633 -0.11(-0.39%)
Jun 17, 2024 28.14 28.23 28.03 28.21 14,230 +0.30(+1.09%)
Jun 14, 2024 27.99 27.99 27.86 27.91 25,623 -0.14(-0.50%)
Jun 13, 2024 28.23 28.27 27.98 28.05 46,488 -0.03(-0.12%)
Jun 12, 2024 28.08 28.21 28.06 28.08 9,776 +0.08(+0.29%)
Jun 11, 2024 28.13 28.13 27.91 28.00 9,617 -0.17(-0.60%)
Jun 10, 2024 28.00 28.21 27.94 28.17 5,844 +0.21(+0.75%)
Jun 07, 2024 28.11 28.20 27.92 27.96 13,179 -0.67(-2.34%)
Jun 06, 2024 28.64 28.66 28.51 28.63 32,481 -0.05(-0.18%)
Jun 05, 2024 28.61 28.69 28.55 28.68 76,909 +0.12(+0.43%)
Jun 04, 2024 28.60 28.60 28.49 28.56 10,569 +0.34(+1.20%)
Jun 03, 2024 28.46 28.46 28.10 28.22 21,057 +0.06(+0.21%)
May 31, 2024 28.11 28.17 27.97 28.16 12,752 -0.59(-2.05%)
May 30, 2024 28.40 28.75 28.40 28.75 7,028 +0.31(+1.11%)
May 29, 2024 28.36 28.44 28.32 28.44 11,816 -0.20(-0.71%)
May 28, 2024 28.86 28.86 28.59 28.64 19,155 -0.21(-0.73%)
May 24, 2024 28.79 28.92 28.73 28.85 15,592 -0.06(-0.21%)
May 23, 2024 29.25 29.32 28.87 28.91 29,391 -0.55(-1.87%)
May 22, 2024 29.74 29.79 29.46 29.46 13,069 -0.24(-0.81%)
May 21, 2024 29.69 29.87 29.60 29.70 27,354 -0.55(-1.82%)
May 20, 2024 30.23 30.32 30.13 30.25 70,801 -0.20(-0.66%)
May 17, 2024 30.36 30.68 30.25 30.45 14,518 +0.19(+0.63%)
May 16, 2024 29.85 30.26 29.76 30.26 29,302 +0.55(+1.85%)
May 15, 2024 29.75 29.75 29.49 29.71 8,658 +0.15(+0.51%)
May 14, 2024 29.52 29.57 29.45 29.56 27,775 -0.15(-0.50%)
May 13, 2024 29.46 29.76 29.46 29.71 17,661 +0.59(+2.03%)
May 10, 2024 29.30 29.32 29.07 29.12 12,619 -0.13(-0.44%)
May 09, 2024 29.27 29.27 29.11 29.25 11,109 +0.62(+2.17%)
May 08, 2024 28.44 28.67 28.44 28.63 21,819 -0.39(-1.34%)
May 07, 2024 28.99 29.05 28.92 29.02 36,605 -0.32(-1.09%)
May 06, 2024 29.52 29.58 29.26 29.34 13,480 -0.07(-0.24%)
May 03, 2024 29.32 29.42 29.17 29.41 14,180 +0.22(+0.76%)
May 02, 2024 28.44 29.38 28.44 29.19 44,191 +1.71(+6.22%)
May 01, 2024 27.41 27.70 27.40 27.48 14,659 +0.10(+0.37%)
Apr 30, 2024 27.64 27.64 27.38 27.38 16,835 -0.56(-2.00%)
Apr 29, 2024 27.83 27.97 27.74 27.94 41,085 +0.36(+1.30%)
Apr 26, 2024 27.52 27.75 27.49 27.58 19,605 +0.64(+2.37%)
Apr 25, 2024 26.67 26.95 26.67 26.94 14,342 +0.11(+0.42%)
Apr 24, 2024 26.85 26.88 26.71 26.83 54,402 +0.34(+1.28%)
Apr 23, 2024 26.29 26.52 26.29 26.49 8,037 +0.37(+1.42%)
Apr 22, 2024 25.76 26.15 25.71 26.12 13,323 +0.58(+2.27%)
Apr 19, 2024 25.51 25.55 25.43 25.54 17,945 -0.22(-0.85%)
Apr 18, 2024 25.69 25.84 25.69 25.76 19,400 +0.22(+0.86%)
Apr 17, 2024 25.68 25.68 25.54 25.54 28,728 +0.04(+0.16%)
Apr 16, 2024 25.50 25.57 25.40 25.50 11,024 -0.28(-1.09%)
Apr 15, 2024 26.05 26.11 25.74 25.78 16,989 +0.06(+0.23%)
Apr 12, 2024 26.12 26.12 25.71 25.72 27,680 -0.81(-3.05%)
Apr 11, 2024 26.68 26.68 26.45 26.53 18,281 +0.13(+0.49%)
Apr 10, 2024 26.45 26.57 26.32 26.40 14,332 -0.35(-1.31%)
Apr 09, 2024 26.56 26.75 26.56 26.75 14,508 +0.32(+1.21%)
Apr 08, 2024 26.40 26.56 26.40 26.43 25,537 +0.00(+0.00%)
Apr 05, 2024 26.44 26.50 26.37 26.43 15,898 -0.13(-0.49%)
Apr 04, 2024 26.88 26.89 26.56 26.56 15,011 -0.08(-0.30%)
Apr 03, 2024 26.52 26.70 26.50 26.64 19,422 -0.16(-0.60%)
Apr 02, 2024 26.83 26.94 26.77 26.80 21,121 -0.02(-0.07%)
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.