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 (%)
Apr 30, 2021 63.86 64.31 63.67 63.85 143,985 -0.65(-1.02%)
Apr 29, 2021 65.33 65.33 64.06 64.50 143,185 -0.55(-0.84%)
Apr 28, 2021 64.79 65.40 64.65 65.05 1,654,968 +0.86(+1.34%)
Apr 27, 2021 64.20 64.41 64.04 64.19 106,789 +0.27(+0.42%)
Apr 26, 2021 63.60 63.98 63.47 63.92 193,199 -0.82(-1.26%)
Apr 23, 2021 64.39 64.81 64.36 64.74 400,501 +1.30(+2.05%)
Apr 22, 2021 63.22 63.81 63.11 63.44 113,475 +0.49(+0.78%)
Apr 21, 2021 62.33 63.01 62.13 62.95 84,117 +0.38(+0.60%)
Apr 20, 2021 62.98 63.16 62.16 62.58 203,042 -0.29(-0.46%)
Apr 19, 2021 62.72 63.10 62.61 62.86 200,586 +0.26(+0.42%)
Apr 16, 2021 62.53 62.73 62.35 62.60 70,487 +0.28(+0.45%)
Apr 15, 2021 62.59 62.61 62.27 62.33 184,225 +0.17(+0.28%)
Apr 14, 2021 62.61 62.78 62.06 62.15 301,968 -0.03(-0.05%)
Apr 13, 2021 61.62 62.29 61.47 62.18 150,608 +0.33(+0.53%)
Apr 12, 2021 61.86 61.93 61.56 61.85 153,208 -0.65(-1.03%)
Apr 09, 2021 62.57 62.57 62.30 62.50 63,013 -1.12(-1.76%)
Apr 08, 2021 63.68 63.92 63.59 63.62 216,285 +0.81(+1.29%)
Apr 07, 2021 63.25 63.25 62.49 62.81 137,595 -1.90(-2.93%)
Apr 06, 2021 64.00 64.98 63.90 64.70 178,303 +0.53(+0.83%)
Apr 05, 2021 64.43 64.54 63.96 64.17 226,593 +0.10(+0.15%)
Apr 01, 2021 64.72 64.72 63.90 64.08 268,869 +1.28(+2.04%)
Mar 31, 2021 62.36 62.89 62.33 62.80 210,504 +0.35(+0.56%)
Mar 30, 2021 61.84 62.66 61.65 62.45 264,337 +1.01(+1.65%)
Mar 29, 2021 61.45 61.66 61.10 61.44 646,733 -0.83(-1.33%)
Mar 26, 2021 61.17 62.37 60.28 62.27 460,193 +1.69(+2.78%)
Mar 25, 2021 60.49 61.25 60.37 60.58 150,942 -0.14(-0.24%)
Mar 24, 2021 62.65 62.65 60.71 60.73 235,369 -2.74(-4.31%)
Mar 23, 2021 63.82 63.96 63.42 63.46 76,143 -1.38(-2.12%)
Mar 22, 2021 64.87 65.02 64.45 64.84 56,820 -0.25(-0.38%)
Mar 19, 2021 64.41 65.13 64.18 65.09 87,408 +0.36(+0.55%)
Mar 18, 2021 65.45 65.45 64.68 64.73 167,140 -0.79(-1.21%)
Mar 17, 2021 64.71 65.83 64.34 65.52 143,559 +0.09(+0.13%)
Mar 16, 2021 65.28 65.89 65.08 65.44 191,423 +0.59(+0.91%)
Mar 15, 2021 64.42 64.91 64.15 64.85 131,756 -0.79(-1.20%)
Mar 12, 2021 65.16 65.64 64.80 65.64 160,595 -1.92(-2.84%)
Mar 11, 2021 66.90 67.57 66.35 67.56 164,315 +3.10(+4.81%)
Mar 10, 2021 65.99 66.08 64.19 64.45 159,094 -0.96(-1.47%)
Mar 09, 2021 63.89 65.60 63.58 65.42 262,820 +2.95(+4.72%)
Mar 08, 2021 63.81 63.84 62.38 62.47 235,551 -3.85(-5.81%)
Mar 05, 2021 66.66 66.66 64.56 66.32 267,520 +0.31(+0.47%)
Mar 04, 2021 67.40 67.70 65.41 66.01 254,983 -2.50(-3.66%)
Mar 03, 2021 70.03 70.13 68.34 68.52 255,708 -0.88(-1.26%)
Mar 02, 2021 70.23 70.23 69.37 69.40 112,313 -1.45(-2.05%)
Mar 01, 2021 70.08 70.95 69.81 70.85 195,883 +2.44(+3.56%)
Feb 26, 2021 68.64 68.88 67.71 68.41 183,952 -0.64(-0.92%)
Feb 25, 2021 70.48 70.78 68.85 69.05 231,821 -1.63(-2.30%)
Feb 24, 2021 70.17 70.71 69.36 70.68 274,455 -1.46(-2.03%)
Feb 23, 2021 70.76 72.42 69.66 72.14 271,839 -0.25(-0.35%)
Feb 22, 2021 73.21 73.50 72.32 72.39 299,301 -3.87(-5.08%)
Feb 19, 2021 76.42 76.56 75.97 76.26 106,613 +0.68(+0.91%)
Feb 18, 2021 75.59 75.60 74.66 75.58 286,003 -2.32(-2.98%)
Feb 17, 2021 77.87 78.28 77.31 77.90 536,088 +0.21(+0.27%)
Feb 16, 2021 78.03 78.13 77.50 77.69 291,331 +0.17(+0.22%)
Feb 12, 2021 77.23 77.82 76.82 77.52 227,760 +0.09(+0.11%)
Feb 11, 2021 77.46 77.81 77.07 77.43 537,950 +1.02(+1.34%)
Feb 10, 2021 76.69 77.00 75.62 76.41 369,676 +1.00(+1.33%)
Feb 09, 2021 74.35 75.45 74.17 75.41 195,165 +1.69(+2.29%)
Feb 08, 2021 73.62 73.85 73.50 73.72 194,258 +0.33(+0.45%)
Feb 05, 2021 73.09 73.41 72.62 73.39 331,363 +0.66(+0.91%)
Feb 04, 2021 72.88 72.90 72.25 72.73 164,486 +0.16(+0.23%)
Feb 03, 2021 72.76 72.93 72.44 72.56 339,207 +0.42(+0.59%)
Feb 02, 2021 71.90 72.23 71.52 72.14 294,067 +1.22(+1.73%)
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.