Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

37.55 -0.51 (-1.33%)
Streaming Delayed Price Updated: 3:07 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 38.18 38.19 37.63 38.06 39,618 +0.16(+0.41%)
Feb 06, 2023 37.74 37.98 37.50 37.90 55,159 -0.74(-1.91%)
Feb 03, 2023 39.01 39.19 38.55 38.64 41,561 -1.12(-2.80%)
Feb 02, 2023 40.17 40.17 39.55 39.76 84,411 -0.63(-1.57%)
Feb 01, 2023 40.12 40.57 39.81 40.39 63,624 +0.96(+2.43%)
Jan 31, 2023 39.38 39.70 39.21 39.43 1,256,509 -0.36(-0.90%)
Jan 30, 2023 40.00 40.09 39.62 39.79 69,954 -1.44(-3.49%)
Jan 27, 2023 41.25 41.34 40.88 41.23 116,154 -0.09(-0.22%)
Jan 26, 2023 41.31 41.38 41.01 41.32 537,736 +0.51(+1.26%)
Jan 25, 2023 40.65 40.84 40.24 40.81 45,826 +0.11(+0.26%)
Jan 24, 2023 40.47 40.75 40.47 40.70 44,462 +0.02(+0.05%)
Jan 23, 2023 40.55 40.90 40.41 40.68 123,859 +0.45(+1.13%)
Jan 20, 2023 39.93 40.26 39.79 40.23 27,803 +0.73(+1.86%)
Jan 19, 2023 39.10 39.60 39.08 39.49 181,634 +0.73(+1.88%)
Jan 18, 2023 39.55 39.58 38.73 38.76 85,677 -0.51(-1.30%)
Jan 17, 2023 39.45 39.45 39.06 39.27 43,095 -0.54(-1.36%)
Jan 13, 2023 39.35 39.83 39.35 39.81 117,254 +0.83(+2.13%)
Jan 12, 2023 38.86 39.03 38.43 38.98 166,910 -0.02(-0.05%)
Jan 11, 2023 38.85 39.12 38.66 39.00 41,750 +0.14(+0.36%)
Jan 10, 2023 38.56 38.90 38.36 38.86 54,963 +0.44(+1.15%)
Jan 09, 2023 38.83 38.89 38.42 38.42 68,116 +0.09(+0.24%)
Jan 06, 2023 37.89 38.36 37.50 38.33 49,201 +0.30(+0.78%)
Jan 05, 2023 37.49 38.08 37.30 38.03 42,323 +0.33(+0.88%)
Jan 04, 2023 36.79 37.71 36.66 37.70 162,012 +1.94(+5.43%)
Jan 03, 2023 35.66 36.14 35.54 35.76 79,588 +1.02(+2.94%)
Dec 30, 2022 34.76 35.12 34.58 34.74 206,978 -0.52(-1.47%)
Dec 29, 2022 34.93 35.32 34.73 35.26 185,559 +0.77(+2.22%)
Dec 28, 2022 35.23 35.40 34.46 34.49 142,021 -1.14(-3.20%)
Dec 27, 2022 35.14 35.97 35.14 35.64 3,017,568 +1.35(+3.93%)
Dec 23, 2022 34.70 34.77 34.22 34.29 42,881 -0.21(-0.62%)
Dec 22, 2022 34.83 34.93 34.28 34.50 90,703 -0.34(-0.99%)
Dec 21, 2022 34.39 34.90 34.10 34.85 175,249 +0.63(+1.85%)
Dec 20, 2022 34.00 34.51 33.96 34.22 141,228 -0.32(-0.93%)
Dec 19, 2022 34.96 34.96 34.51 34.54 38,350 -0.45(-1.28%)
Dec 16, 2022 35.16 35.41 34.91 34.99 55,725 +0.07(+0.20%)
Dec 15, 2022 35.78 36.08 34.84 34.92 74,449 -0.74(-2.07%)
Dec 14, 2022 35.48 35.76 35.32 35.66 485,455 +0.13(+0.37%)
Dec 13, 2022 36.20 36.40 35.39 35.52 96,252 +0.34(+0.96%)
Dec 12, 2022 35.39 35.39 34.81 35.19 170,817 -0.47(-1.31%)
Dec 09, 2022 36.20 36.25 35.65 35.65 26,631 -0.34(-0.94%)
Dec 08, 2022 35.74 36.10 35.69 35.99 42,647 +1.09(+3.13%)
Dec 07, 2022 34.66 34.99 34.57 34.90 348,477 -0.41(-1.16%)
Dec 06, 2022 35.33 35.51 35.02 35.31 68,906 +0.47(+1.35%)
Dec 05, 2022 35.54 35.63 34.73 34.84 222,435 -0.15(-0.43%)
Dec 02, 2022 33.73 35.21 33.70 34.99 209,165 +0.89(+2.61%)
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.