Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

27.16 +0.10 (+0.37%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 50.57 50.87 50.56 50.36 153,217 -0.14(-0.28%)
Nov 29, 2021 50.83 50.85 50.32 50.51 76,421 -0.22(-0.44%)
Nov 26, 2021 50.86 50.96 50.30 50.73 52,121 -1.14(-2.20%)
Nov 24, 2021 51.44 51.87 51.26 51.87 82,878 +0.19(+0.37%)
Nov 23, 2021 52.04 52.28 51.53 51.68 92,247 -0.59(-1.12%)
Nov 22, 2021 52.59 52.77 51.96 52.26 163,590 -0.33(-0.62%)
Nov 19, 2021 52.65 52.98 52.52 52.59 118,473 +0.24(+0.46%)
Nov 18, 2021 52.78 52.47 52.21 52.35 289,364 -1.61(-2.99%)
Nov 17, 2021 54.69 54.83 53.74 53.97 344,358 -0.52(-0.95%)
Nov 16, 2021 54.27 54.50 54.04 54.48 105,369 +0.62(+1.16%)
Nov 15, 2021 54.31 54.39 53.79 53.86 105,314 -0.56(-1.02%)
Nov 12, 2021 54.09 54.42 54.03 54.41 70,342 +0.09(+0.16%)
Nov 11, 2021 53.63 54.35 53.63 54.33 632,423 +1.77(+3.36%)
Nov 10, 2021 52.49 52.56 182,554 +0.33(+0.62%)
Nov 09, 2021 52.48 52.75 52.07 52.24 88,039 -0.19(-0.37%)
Nov 08, 2021 52.29 52.51 52.25 52.43 60,701 +0.39(+0.76%)
Nov 05, 2021 52.72 52.72 51.92 52.03 222,539 -0.87(-1.65%)
Nov 04, 2021 53.34 53.53 52.76 52.91 169,124 -0.12(-0.22%)
Nov 03, 2021 52.66 53.02 52.44 53.02 90,149 +0.47(+0.89%)
Nov 02, 2021 52.96 52.96 52.45 52.55 119,748 -1.21(-2.25%)
Nov 01, 2021 52.89 53.87 53.68 53.76 200,086 +0.53(+0.99%)
Oct 29, 2021 53.66 53.66 52.96 53.23 184,597 -0.63(-1.18%)
Oct 28, 2021 53.32 53.88 53.87 1,321,179 +0.12(+0.21%)
Oct 27, 2021 53.63 54.29 53.67 53.75 2,093,802 -0.35(-0.64%)
Oct 26, 2021 54.95 54.10 75,635 -1.22(-2.20%)
Oct 25, 2021 55.19 55.39 54.79 55.32 86,437 +0.46(+0.84%)
Oct 22, 2021 55.20 55.63 54.68 54.86 99,119 +0.02(+0.04%)
Oct 21, 2021 54.63 54.94 54.62 54.84 63,755 +0.02(+0.04%)
Oct 20, 2021 55.25 55.27 54.70 54.82 225,570 -0.11(-0.19%)
Oct 19, 2021 54.21 54.99 54.07 54.92 664,212 +1.30(+2.43%)
Oct 18, 2021 53.14 53.74 53.12 53.62 144,596 +0.56(+1.05%)
Oct 15, 2021 53.09 53.51 52.91 53.06 930,290 +0.40(+0.77%)
Oct 14, 2021 52.81 52.94 52.38 52.66 108,372 -0.48(-0.90%)
Oct 13, 2021 52.76 53.27 52.73 53.14 131,937 +1.23(+2.37%)
Oct 12, 2021 52.40 52.53 51.91 51.91 174,069 -0.48(-0.92%)
Oct 11, 2021 53.09 53.17 52.31 52.39 77,376 -0.19(-0.36%)
Oct 08, 2021 52.36 52.70 52.24 52.58 95,776 +0.54(+1.03%)
Oct 07, 2021 51.27 52.21 51.27 52.04 724,798 +2.23(+4.47%)
Oct 06, 2021 48.99 49.88 48.97 49.82 97,628 -0.12(-0.23%)
Oct 05, 2021 49.50 50.18 49.43 49.93 119,317 +0.50(+1.02%)
Oct 04, 2021 49.96 50.01 49.17 49.43 116,814 -1.31(-2.58%)
Oct 01, 2021 51.17 51.29 50.35 50.74 135,342 -0.59(-1.16%)
Sep 30, 2021 51.02 51.53 51.02 51.33 236,226 +1.03(+2.04%)
Sep 29, 2021 50.74 51.05 50.24 50.31 111,646 -0.44(-0.87%)
Sep 28, 2021 51.33 51.50 50.56 50.75 302,500 -0.59(-1.14%)
Sep 27, 2021 50.63 51.38 50.27 51.33 561,729 +0.95(+1.89%)
Sep 24, 2021 50.36 50.60 50.19 50.38 206,516 -0.70(-1.37%)
Sep 23, 2021 50.90 51.14 50.76 51.08 222,547 -0.21(-0.41%)
Sep 22, 2021 50.88 51.78 50.88 51.29 355,226 +1.10(+2.19%)
Sep 21, 2021 50.01 50.34 49.96 50.19 103,714 +0.69(+1.39%)
Sep 20, 2021 50.03 50.36 49.09 49.51 214,999 -2.25(-4.35%)
Sep 17, 2021 51.77 52.03 51.48 51.75 160,710 +0.55(+1.08%)
Sep 16, 2021 50.93 51.31 50.81 51.20 1,278,062 -0.80(-1.55%)
Sep 15, 2021 51.93 52.10 51.39 52.00 139,964 -0.68(-1.29%)
Sep 14, 2021 53.15 53.24 52.64 52.68 128,153 -0.92(-1.71%)
Sep 13, 2021 53.66 53.90 53.21 53.60 116,994 -0.43(-0.80%)
Sep 10, 2021 54.82 54.97 54.00 54.03 186,125 -0.22(-0.41%)
Sep 09, 2021 53.90 54.51 53.70 54.25 351,453 -0.63(-1.15%)
Sep 08, 2021 55.56 55.56 54.74 54.88 341,635 -1.03(-1.85%)
Sep 07, 2021 55.40 56.06 55.40 55.92 207,278 +1.62(+2.98%)
Sep 03, 2021 54.13 54.50 53.99 54.30 128,656 -0.07(-0.12%)
Sep 02, 2021 54.81 54.85 54.37 54.37 151,750 -0.71(-1.29%)
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.