Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

26.43 +0.27 (+1.03%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 54.93 55.83 54.81 55.69 200,614 -0.29(-0.52%)
Jul 29, 2021 56.74 56.74 55.53 55.98 404,957 -0.08(-0.14%)
Jul 28, 2021 54.13 56.20 54.13 56.06 504,382 +3.79(+7.25%)
Jul 27, 2021 51.71 52.26 50.91 52.26 2,795,640 -2.51(-4.59%)
Jul 26, 2021 55.45 55.89 54.68 54.78 463,120 -3.64(-6.22%)
Jul 23, 2021 59.06 59.06 58.06 58.41 247,362 -2.30(-3.79%)
Jul 22, 2021 60.83 60.94 60.50 60.72 80,219 -0.20(-0.33%)
Jul 21, 2021 60.13 60.92 60.13 60.92 78,721 +0.66(+1.09%)
Jul 20, 2021 59.88 60.37 59.62 60.26 207,286 +0.14(+0.23%)
Jul 19, 2021 59.95 60.15 59.63 60.13 132,912 -0.76(-1.25%)
Jul 16, 2021 61.70 61.70 60.86 60.89 108,502 -1.04(-1.69%)
Jul 15, 2021 61.85 62.30 61.71 61.93 190,254 +0.57(+0.93%)
Jul 14, 2021 61.81 61.97 61.26 61.36 113,253 -0.15(-0.24%)
Jul 13, 2021 61.30 62.03 61.30 61.51 101,794 +0.57(+0.94%)
Jul 12, 2021 61.16 61.24 60.77 60.94 446,565 -0.19(-0.32%)
Jul 09, 2021 60.45 61.26 60.42 61.13 166,381 +1.52(+2.55%)
Jul 08, 2021 59.34 59.78 59.10 59.61 196,894 -1.63(-2.67%)
Jul 07, 2021 62.10 62.15 61.21 61.25 221,952 -0.04(-0.06%)
Jul 06, 2021 61.81 61.84 61.12 61.29 201,037 -2.25(-3.55%)
Jul 02, 2021 63.51 63.63 63.18 63.54 151,066 -0.92(-1.43%)
Jul 01, 2021 65.23 65.23 64.20 64.46 147,313 -0.71(-1.08%)
Jun 30, 2021 65.17 65.34 65.04 65.16 86,007 -0.59(-0.90%)
Jun 29, 2021 65.18 65.75 64.92 65.75 67,020 +0.05(+0.07%)
Jun 28, 2021 65.41 65.79 65.41 65.71 129,106 +0.64(+0.98%)
Jun 25, 2021 64.85 65.07 64.52 65.07 1,873,347 +1.21(+1.89%)
Jun 24, 2021 63.65 64.06 63.61 63.86 81,280 +0.62(+0.98%)
Jun 23, 2021 63.10 63.59 63.10 63.24 116,524 +0.93(+1.50%)
Jun 22, 2021 62.14 62.37 62.08 62.31 120,622 -0.31(-0.49%)
Jun 21, 2021 62.42 62.61 62.01 62.61 156,032 +0.08(+0.12%)
Jun 18, 2021 62.61 62.78 62.38 62.54 53,096 +0.03(+0.05%)
Jun 17, 2021 61.83 62.59 61.83 62.51 141,375 +1.12(+1.82%)
Jun 16, 2021 61.88 62.06 61.03 61.39 48,101 -1.27(-2.03%)
Jun 15, 2021 63.30 63.30 62.66 62.66 116,483 -1.11(-1.74%)
Jun 14, 2021 63.44 63.82 63.35 63.77 112,148 +0.32(+0.50%)
Jun 11, 2021 63.62 63.62 63.27 63.45 91,175 -0.27(-0.42%)
Jun 10, 2021 63.26 63.75 63.26 63.72 195,639 +0.71(+1.13%)
Jun 09, 2021 63.19 63.60 62.99 63.01 131,036 -0.02(-0.03%)
Jun 08, 2021 63.35 63.38 62.79 63.03 199,583 -0.41(-0.65%)
Jun 07, 2021 63.52 63.52 63.01 63.44 96,074 -0.62(-0.96%)
Jun 04, 2021 63.77 64.17 63.77 64.06 81,438 +0.70(+1.11%)
Jun 03, 2021 63.76 63.79 63.29 63.36 258,529 -1.56(-2.40%)
Jun 02, 2021 65.07 65.07 64.64 64.92 83,041 -0.39(-0.59%)
Jun 01, 2021 65.24 65.44 64.80 65.30 138,247 +1.88(+2.96%)
May 28, 2021 62.95 63.57 62.95 63.42 94,669 -0.01(-0.02%)
May 27, 2021 63.63 63.63 63.15 63.43 334,890 -0.10(-0.15%)
May 26, 2021 63.42 63.58 63.30 63.53 336,604 +0.33(+0.52%)
May 25, 2021 63.07 63.39 62.99 63.20 152,998 +1.52(+2.47%)
May 24, 2021 61.55 61.90 61.43 61.68 164,017 +0.37(+0.60%)
May 21, 2021 61.92 61.96 61.31 61.31 313,861 -1.06(-1.70%)
May 20, 2021 61.95 62.46 61.95 62.37 186,312 +0.77(+1.25%)
May 19, 2021 60.69 61.65 60.34 61.60 209,343 +0.29(+0.47%)
May 18, 2021 61.36 61.79 61.11 61.31 254,088 +0.42(+0.70%)
May 17, 2021 60.49 61.05 60.49 60.89 183,968 +0.70(+1.17%)
May 14, 2021 59.37 60.31 59.29 60.19 118,632 +1.67(+2.85%)
May 13, 2021 59.71 59.75 58.31 58.52 379,341 -1.03(-1.73%)
May 12, 2021 60.03 60.37 59.43 59.55 210,412 -0.71(-1.18%)
May 11, 2021 58.90 60.45 58.81 60.26 1,095,559 +0.37(+0.61%)
May 10, 2021 60.98 61.10 59.85 59.90 227,023 -2.11(-3.40%)
May 07, 2021 62.13 62.41 61.82 62.01 64,387 -0.29(-0.46%)
May 06, 2021 62.29 62.55 61.97 62.30 65,239 -0.23(-0.37%)
May 05, 2021 62.72 62.99 62.45 62.53 120,354 -0.13(-0.22%)
May 04, 2021 63.15 63.36 62.27 62.66 109,941 -0.77(-1.21%)
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.