Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

26.88 +0.80 (+3.07%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 62.30 62.91 62.30 62.77 95,656 -0.01(-0.02%)
May 27, 2021 62.98 62.98 62.50 62.78 338,382 -0.10(-0.15%)
May 26, 2021 62.77 62.92 62.64 62.87 340,114 +0.32(+0.52%)
May 25, 2021 62.42 62.74 62.34 62.55 154,593 +1.51(+2.47%)
May 24, 2021 60.92 61.26 60.80 61.04 165,728 +0.36(+0.60%)
May 21, 2021 61.28 61.32 60.68 60.68 317,134 -1.05(-1.70%)
May 20, 2021 61.31 61.82 61.31 61.73 188,254 +0.76(+1.25%)
May 19, 2021 60.06 61.01 59.72 60.97 211,526 +0.29(+0.47%)
May 18, 2021 60.73 61.15 60.48 60.68 256,737 +0.42(+0.70%)
May 17, 2021 59.87 60.42 59.87 60.26 185,886 +0.70(+1.17%)
May 14, 2021 58.76 59.69 58.68 59.57 119,869 +1.65(+2.85%)
May 13, 2021 59.10 59.14 57.71 57.92 383,296 -1.02(-1.73%)
May 12, 2021 59.41 59.75 58.81 58.94 212,606 -0.71(-1.18%)
May 11, 2021 58.29 59.82 58.20 59.64 1,106,983 +0.36(+0.61%)
May 10, 2021 60.35 60.47 59.23 59.28 229,390 -2.09(-3.40%)
May 07, 2021 61.49 61.77 61.18 61.37 65,058 -0.29(-0.46%)
May 06, 2021 61.64 61.90 61.33 61.65 65,920 -0.23(-0.37%)
May 05, 2021 62.07 62.34 61.81 61.88 121,608 -0.13(-0.22%)
May 04, 2021 62.50 62.70 61.62 62.02 111,088 -0.76(-1.21%)
May 03, 2021 63.15 63.41 62.74 62.78 73,192 -0.41(-0.65%)
Apr 30, 2021 63.20 63.65 63.02 63.19 145,486 -0.65(-1.02%)
Apr 29, 2021 64.66 64.66 63.40 63.84 144,678 -0.54(-0.84%)
Apr 28, 2021 64.12 64.72 63.98 64.38 1,672,225 +0.85(+1.34%)
Apr 27, 2021 63.54 63.74 63.38 63.53 107,902 +0.27(+0.42%)
Apr 26, 2021 62.94 63.32 62.81 63.26 195,213 -0.81(-1.26%)
Apr 23, 2021 63.72 64.14 63.69 64.07 404,677 +1.29(+2.05%)
Apr 22, 2021 62.57 63.15 62.45 62.79 114,658 +0.49(+0.78%)
Apr 21, 2021 61.68 62.36 61.49 62.30 84,994 +0.37(+0.60%)
Apr 20, 2021 62.33 62.51 61.52 61.93 205,159 -0.29(-0.46%)
Apr 19, 2021 62.07 62.44 61.97 62.22 202,677 +0.26(+0.42%)
Apr 16, 2021 61.88 62.08 61.71 61.96 71,222 +0.28(+0.45%)
Apr 15, 2021 61.95 61.97 61.62 61.68 186,146 +0.17(+0.28%)
Apr 14, 2021 61.97 62.13 61.42 61.51 305,117 -0.03(-0.05%)
Apr 13, 2021 60.99 61.65 60.83 61.54 152,179 +0.32(+0.53%)
Apr 12, 2021 61.22 61.29 60.93 61.21 154,805 -0.64(-1.03%)
Apr 09, 2021 61.92 61.92 61.65 61.85 63,670 -1.11(-1.76%)
Apr 08, 2021 63.03 63.26 62.93 62.96 218,540 +0.80(+1.29%)
Apr 07, 2021 62.60 62.60 61.84 62.16 139,030 -1.88(-2.93%)
Apr 06, 2021 63.34 64.31 63.24 64.04 180,162 +0.52(+0.83%)
Apr 05, 2021 63.77 63.87 63.30 63.51 228,956 +0.10(+0.15%)
Apr 01, 2021 64.06 64.06 63.24 63.42 271,673 +1.27(+2.04%)
Mar 31, 2021 61.72 62.24 61.68 62.15 212,699 +0.34(+0.56%)
Mar 30, 2021 61.21 62.01 61.01 61.81 267,093 +1.00(+1.65%)
Mar 29, 2021 60.81 61.02 60.47 60.80 653,477 -0.82(-1.33%)
Mar 26, 2021 60.54 61.73 59.66 61.62 464,991 +1.67(+2.78%)
Mar 25, 2021 59.87 60.61 59.75 59.96 152,516 -0.14(-0.24%)
Mar 24, 2021 62.01 62.01 60.08 60.10 237,823 -2.71(-4.31%)
Mar 23, 2021 63.16 63.30 62.77 62.81 76,937 -1.36(-2.12%)
Mar 22, 2021 64.20 64.35 63.79 64.17 57,413 -0.25(-0.38%)
Mar 19, 2021 63.74 64.46 63.52 64.42 88,320 +0.35(+0.55%)
Mar 18, 2021 64.77 64.77 64.01 64.07 168,883 -0.78(-1.21%)
Mar 17, 2021 64.05 65.15 63.67 64.85 145,056 +0.09(+0.13%)
Mar 16, 2021 64.61 65.21 64.41 64.76 193,419 +0.58(+0.91%)
Mar 15, 2021 63.76 64.24 63.48 64.18 133,130 -0.78(-1.20%)
Mar 12, 2021 64.48 64.96 64.13 64.96 162,269 -1.90(-2.84%)
Mar 11, 2021 66.21 66.88 65.67 66.86 166,029 +3.07(+4.81%)
Mar 10, 2021 65.30 65.40 63.53 63.79 160,753 -0.95(-1.47%)
Mar 09, 2021 63.23 64.92 62.92 64.74 265,561 +2.92(+4.72%)
Mar 08, 2021 63.15 63.18 61.73 61.82 238,007 -3.81(-5.81%)
Mar 05, 2021 65.97 65.97 63.89 65.64 270,309 +0.31(+0.47%)
Mar 04, 2021 66.71 67.01 64.73 65.33 257,641 -2.48(-3.66%)
Mar 03, 2021 69.31 69.40 67.63 67.81 258,375 -0.87(-1.26%)
Mar 02, 2021 69.51 69.51 68.65 68.68 113,485 -1.44(-2.05%)
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.