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 (%)
Mar 31, 2023 34.43 34.45 34.09 34.22 26,906 -0.31(-0.91%)
Mar 30, 2023 34.25 34.58 34.25 34.53 31,809 +0.64(+1.89%)
Mar 29, 2023 33.67 33.99 33.55 33.89 48,526 +0.07(+0.20%)
Mar 28, 2023 33.55 33.84 33.44 33.82 22,247 +0.72(+2.17%)
Mar 27, 2023 33.01 33.15 32.93 33.11 15,352 -0.31(-0.94%)
Mar 24, 2023 33.20 33.49 33.20 33.42 22,953 -0.09(-0.26%)
Mar 23, 2023 33.64 34.00 33.34 33.51 26,947 +0.71(+2.16%)
Mar 22, 2023 33.11 33.14 32.80 32.80 22,188 -0.14(-0.42%)
Mar 21, 2023 32.78 32.94 32.67 32.94 22,441 +0.73(+2.26%)
Mar 20, 2023 31.94 32.46 31.89 32.21 19,095 -0.23(-0.70%)
Mar 17, 2023 32.71 32.84 32.27 32.44 24,300 -0.24(-0.72%)
Mar 16, 2023 32.13 32.74 32.09 32.67 21,148 +0.28(+0.85%)
Mar 15, 2023 32.24 32.41 32.00 32.40 60,336 -0.54(-1.64%)
Mar 14, 2023 32.88 32.95 32.58 32.94 21,488 +0.19(+0.57%)
Mar 13, 2023 32.46 32.91 32.39 32.75 34,213 +0.17(+0.51%)
Mar 10, 2023 32.59 32.85 32.47 32.58 31,047 +0.01(+0.03%)
Mar 09, 2023 33.19 33.19 32.50 32.58 46,869 -1.02(-3.05%)
Mar 08, 2023 33.64 33.70 33.50 33.60 27,210 -0.27(-0.78%)
Mar 07, 2023 34.43 34.43 33.85 33.86 42,025 -0.97(-2.80%)
Mar 06, 2023 35.03 35.17 34.82 34.84 34,427 -0.53(-1.49%)
Mar 03, 2023 35.20 35.44 35.20 35.36 17,155 +0.07(+0.21%)
Mar 02, 2023 34.69 35.35 34.68 35.29 60,268 +0.38(+1.10%)
Mar 01, 2023 35.08 35.22 34.82 34.91 116,340 +1.19(+3.53%)
Feb 28, 2023 33.64 33.97 33.62 33.72 35,189 -0.19(-0.55%)
Feb 27, 2023 34.00 34.07 33.82 33.90 43,474 +0.40(+1.20%)
Feb 24, 2023 33.73 33.91 33.38 33.50 51,261 -1.25(-3.60%)
Feb 23, 2023 35.43 35.56 34.55 34.75 59,385 -0.11(-0.31%)
Feb 22, 2023 35.04 35.12 34.79 34.86 40,774 -0.28(-0.79%)
Feb 21, 2023 35.22 35.50 35.06 35.13 115,575 -0.28(-0.78%)
Feb 17, 2023 35.51 35.54 35.25 35.41 26,243 -0.90(-2.47%)
Feb 16, 2023 36.08 36.52 35.91 36.30 38,588 -0.12(-0.32%)
Feb 15, 2023 36.18 36.46 36.11 36.42 50,586 -0.51(-1.39%)
Feb 14, 2023 36.80 37.04 36.54 36.93 62,625 -0.29(-0.77%)
Feb 13, 2023 37.13 37.47 37.05 37.22 417,562 +0.62(+1.69%)
Feb 10, 2023 36.89 36.99 36.46 36.60 41,984 -1.14(-3.02%)
Feb 09, 2023 38.02 38.12 37.64 37.74 52,957 +0.79(+2.13%)
Feb 08, 2023 37.21 37.23 36.85 36.95 32,496 -0.49(-1.31%)
Feb 07, 2023 37.56 37.57 37.02 37.44 40,268 +0.15(+0.41%)
Feb 06, 2023 37.13 37.36 36.89 37.29 56,064 -0.73(-1.91%)
Feb 03, 2023 38.38 38.56 37.93 38.02 42,243 -1.10(-2.80%)
Feb 02, 2023 39.52 39.52 38.91 39.11 85,797 -0.62(-1.57%)
Feb 01, 2023 39.47 39.91 39.17 39.74 64,668 +0.94(+2.43%)
Jan 31, 2023 38.74 39.05 38.58 38.79 1,277,144 -0.35(-0.90%)
Jan 30, 2023 39.35 39.44 38.98 39.15 71,102 -1.42(-3.49%)
Jan 27, 2023 40.58 40.67 40.22 40.56 118,061 -0.09(-0.22%)
Jan 26, 2023 40.64 40.72 40.35 40.65 546,567 +0.50(+1.26%)
Jan 25, 2023 39.99 40.18 39.59 40.15 46,578 +0.11(+0.26%)
Jan 24, 2023 39.82 40.09 39.82 40.04 45,192 +0.02(+0.05%)
Jan 23, 2023 39.89 40.24 39.76 40.02 125,893 +0.45(+1.13%)
Jan 20, 2023 39.28 39.61 39.15 39.58 28,259 +0.72(+1.86%)
Jan 19, 2023 38.47 38.96 38.45 38.85 184,616 +0.72(+1.88%)
Jan 18, 2023 38.91 38.94 38.10 38.13 87,084 -0.50(-1.30%)
Jan 17, 2023 38.81 38.81 38.43 38.64 43,802 -0.53(-1.36%)
Jan 13, 2023 38.71 39.19 38.71 39.17 119,179 +0.82(+2.13%)
Jan 12, 2023 38.23 38.40 37.81 38.35 169,651 -0.02(-0.05%)
Jan 11, 2023 38.22 38.49 38.04 38.37 42,435 +0.14(+0.36%)
Jan 10, 2023 37.94 38.27 37.74 38.23 55,865 +0.43(+1.15%)
Jan 09, 2023 38.20 38.26 37.80 37.80 69,234 +0.09(+0.24%)
Jan 06, 2023 37.28 37.74 36.89 37.71 50,009 +0.29(+0.78%)
Jan 05, 2023 36.88 37.46 36.70 37.42 43,018 +0.32(+0.88%)
Jan 04, 2023 36.20 37.10 36.07 37.09 164,672 +1.91(+5.43%)
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.