Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

27.58 +0.64 (+2.37%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.68 36.99 36.60 36.88 16,879 +0.16(+0.45%)
Jul 30, 2018 37.16 37.16 36.57 36.71 191,679 -0.60(-1.60%)
Jul 27, 2018 37.68 37.74 37.08 37.31 171,495 -0.29(-0.76%)
Jul 26, 2018 37.57 37.81 37.48 37.60 175,416 -0.76(-1.98%)
Jul 25, 2018 37.92 38.42 37.89 38.36 175,854 +0.64(+1.71%)
Jul 24, 2018 37.93 38.15 37.62 37.71 189,805 +0.42(+1.14%)
Jul 23, 2018 37.27 37.29 37.11 37.29 21,888 -0.24(-0.63%)
Jul 20, 2018 37.45 37.59 37.36 37.52 15,827 +0.37(+0.99%)
Jul 19, 2018 37.33 37.33 37.15 37.16 46,614 -0.75(-1.97%)
Jul 18, 2018 37.81 37.92 37.71 37.90 16,835 -0.09(-0.25%)
Jul 17, 2018 37.68 38.10 37.60 38.00 18,498 -0.07(-0.20%)
Jul 16, 2018 38.11 38.15 37.97 38.07 28,387 -0.22(-0.57%)
Jul 13, 2018 38.29 13,096 -0.12(-0.32%)
Jul 12, 2018 38.18 38.42 38.18 38.41 21,871 +0.86(+2.28%)
Jul 11, 2018 37.45 37.73 37.45 37.56 37,134 -0.63(-1.64%)
Jul 10, 2018 38.21 38.28 37.97 38.18 12,988 -0.52(-1.35%)
Jul 09, 2018 38.50 38.70 38.37 38.70 39,813 +1.03(+2.72%)
Jul 06, 2018 37.13 37.82 37.13 37.68 78,870 +0.65(+1.77%)
Jul 05, 2018 37.27 37.27 36.87 37.02 48,496 -0.54(-1.44%)
Jul 03, 2018 37.57 37.57 37.57 0 -0.05(-0.12%)
Jul 02, 2018 37.41 37.61 37.31 37.61 56,310 -0.81(-2.12%)
Jun 29, 2018 38.32 38.59 38.32 38.43 18,766 +0.76(+2.01%)
Jun 28, 2018 37.29 37.68 37.24 37.67 24,927 +0.23(+0.62%)
Jun 27, 2018 38.41 38.45 37.42 37.44 159,550 -1.42(-3.66%)
Jun 26, 2018 39.04 39.04 38.65 38.86 112,413 -0.27(-0.69%)
Jun 25, 2018 39.66 39.66 38.75 39.13 101,858 -1.13(-2.81%)
Jun 22, 2018 40.65 40.65 40.25 40.26 11,561 +0.23(+0.57%)
Jun 21, 2018 40.49 40.49 40.01 40.03 40,743 -0.74(-1.82%)
Jun 20, 2018 40.89 40.90 40.77 40.78 31,542 +0.04(+0.09%)
Jun 19, 2018 40.64 40.74 40.26 40.74 72,198 -0.89(-2.13%)
Jun 18, 2018 41.67 41.67 41.33 41.63 66,305 -0.39(-0.92%)
Jun 15, 2018 42.05 41.70 42.02 30,407 -0.35(-0.82%)
Jun 14, 2018 42.29 42.42 42.27 42.36 20,823 +0.05(+0.12%)
Jun 13, 2018 42.60 42.60 42.07 42.31 29,423 -0.44(-1.04%)
Jun 12, 2018 42.65 42.86 42.61 42.76 26,740 +0.21(+0.48%)
Jun 11, 2018 42.49 42.58 42.42 42.55 40,598 +0.15(+0.35%)
Jun 08, 2018 42.08 42.44 42.02 42.40 25,309 -0.04(-0.09%)
Jun 07, 2018 42.75 42.79 42.19 42.44 30,788 -0.44(-1.04%)
Jun 06, 2018 42.90 42.88 14,869 +0.45(+1.07%)
Jun 05, 2018 42.28 42.53 42.27 42.43 39,845 +0.34(+0.81%)
Jun 04, 2018 42.02 42.09 41.86 42.09 19,581 +0.63(+1.52%)
Jun 01, 2018 41.14 41.52 41.14 41.46 46,974 +0.42(+1.03%)
May 31, 2018 40.89 41.18 40.89 41.03 30,467 +0.34(+0.84%)
May 30, 2018 40.64 40.82 40.54 40.69 52,161 -0.07(-0.17%)
May 29, 2018 40.93 41.17 40.53 40.76 44,008 -0.47(-1.13%)
May 25, 2018 41.23 41.23 41.23 0 +0.05(+0.12%)
May 24, 2018 41.19 41.26 40.82 41.18 26,565 -0.10(-0.25%)
May 23, 2018 40.92 41.29 40.80 41.28 126,143 -0.06(-0.14%)
May 22, 2018 41.55 41.63 41.34 41.34 40,495 -0.17(-0.41%)
May 21, 2018 41.71 41.74 41.46 41.51 28,692 +0.35(+0.84%)
May 18, 2018 41.35 41.35 41.16 41.17 14,742 -0.32(-0.77%)
May 17, 2018 41.53 41.66 41.40 41.48 15,324 -0.41(-0.97%)
May 16, 2018 41.48 41.91 41.48 41.89 30,726 +0.65(+1.56%)
May 15, 2018 41.13 41.28 40.91 41.24 212,219 -0.44(-1.07%)
May 14, 2018 41.73 41.97 41.68 41.69 28,346 +0.33(+0.80%)
May 11, 2018 41.38 41.41 41.24 41.36 15,527 -0.26(-0.62%)
May 10, 2018 41.33 41.68 41.33 41.61 44,701 +0.63(+1.53%)
May 09, 2018 41.03 41.04 40.75 40.99 44,506 +0.28(+0.69%)
May 08, 2018 40.53 40.76 40.38 40.71 24,766 +0.49(+1.21%)
May 07, 2018 39.87 40.30 39.87 40.22 97,076 +0.36(+0.90%)
May 04, 2018 39.27 40.05 39.21 39.86 40,903 +0.34(+0.86%)
May 03, 2018 39.49 39.62 38.94 39.52 26,753 +0.03(+0.07%)
May 02, 2018 39.70 39.72 39.36 39.49 18,078 -0.05(-0.12%)
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.