Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

26.82 +0.74 (+2.84%)
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 33.29 33.62 33.27 33.37 35,556 -0.18(-0.55%)
Feb 27, 2023 33.65 33.72 33.48 33.55 43,927 +0.40(+1.20%)
Feb 24, 2023 33.38 33.56 33.04 33.15 51,795 -1.24(-3.60%)
Feb 23, 2023 35.06 35.19 34.20 34.39 60,004 -0.11(-0.31%)
Feb 22, 2023 34.68 34.76 34.43 34.50 41,200 -0.27(-0.79%)
Feb 21, 2023 34.86 35.13 34.70 34.77 116,780 -0.27(-0.78%)
Feb 17, 2023 35.14 35.17 34.89 35.04 26,516 -0.89(-2.47%)
Feb 16, 2023 35.71 36.14 35.54 35.93 38,990 -0.12(-0.32%)
Feb 15, 2023 35.80 36.08 35.73 36.05 51,113 -0.51(-1.39%)
Feb 14, 2023 36.42 36.66 36.16 36.55 63,279 -0.28(-0.77%)
Feb 13, 2023 36.75 37.09 36.67 36.83 421,917 +0.61(+1.69%)
Feb 10, 2023 36.51 36.61 36.08 36.22 42,422 -1.13(-3.02%)
Feb 09, 2023 37.62 37.73 37.25 37.35 53,510 +0.78(+2.13%)
Feb 08, 2023 36.82 36.84 36.47 36.57 32,834 -0.49(-1.31%)
Feb 07, 2023 37.18 37.19 36.64 37.06 40,688 +0.15(+0.41%)
Feb 06, 2023 36.75 36.98 36.51 36.91 56,649 -0.72(-1.91%)
Feb 03, 2023 37.98 38.16 37.54 37.62 42,684 -1.09(-2.80%)
Feb 02, 2023 39.11 39.11 38.51 38.71 86,692 -0.62(-1.57%)
Feb 01, 2023 39.06 39.50 38.76 39.33 65,343 +0.93(+2.43%)
Jan 31, 2023 38.34 38.65 38.18 38.39 1,290,465 -0.35(-0.90%)
Jan 30, 2023 38.95 39.03 38.58 38.74 71,844 -1.40(-3.49%)
Jan 27, 2023 40.16 40.25 39.80 40.15 119,292 -0.09(-0.22%)
Jan 26, 2023 40.22 40.30 39.93 40.23 552,267 +0.50(+1.26%)
Jan 25, 2023 39.58 39.77 39.18 39.73 47,064 +0.10(+0.26%)
Jan 24, 2023 39.41 39.68 39.41 39.63 45,663 +0.02(+0.05%)
Jan 23, 2023 39.48 39.82 39.35 39.61 127,206 +0.44(+1.13%)
Jan 20, 2023 38.88 39.20 38.74 39.17 28,554 +0.72(+1.86%)
Jan 19, 2023 38.07 38.56 38.05 38.45 186,542 +0.71(+1.88%)
Jan 18, 2023 38.51 38.54 37.71 37.74 87,992 -0.50(-1.30%)
Jan 17, 2023 38.41 38.41 38.03 38.24 44,259 -0.53(-1.36%)
Jan 13, 2023 38.31 38.78 38.31 38.76 120,422 +0.81(+2.13%)
Jan 12, 2023 37.84 38.00 37.42 37.95 171,420 -0.02(-0.05%)
Jan 11, 2023 37.83 38.09 37.64 37.97 42,878 +0.14(+0.36%)
Jan 10, 2023 37.55 37.88 37.35 37.84 56,448 +0.43(+1.15%)
Jan 09, 2023 37.81 37.87 37.41 37.41 69,956 +0.09(+0.24%)
Jan 06, 2023 36.89 37.35 36.51 37.32 50,530 +0.29(+0.78%)
Jan 05, 2023 36.50 37.08 36.32 37.03 43,466 +0.32(+0.88%)
Jan 04, 2023 35.82 36.72 35.70 36.71 166,390 +1.89(+5.43%)
Jan 03, 2023 34.72 35.19 34.61 34.82 81,738 +0.99(+2.94%)
Dec 30, 2022 33.85 34.20 33.67 33.83 212,571 -0.51(-1.47%)
Dec 29, 2022 34.01 34.39 33.82 34.33 190,573 +0.75(+2.22%)
Dec 28, 2022 34.30 34.47 33.55 33.59 145,859 -1.11(-3.20%)
Dec 27, 2022 34.22 35.02 34.22 34.70 3,099,115 +1.31(+3.93%)
Dec 23, 2022 33.79 33.85 33.32 33.39 44,039 -0.21(-0.62%)
Dec 22, 2022 33.91 34.01 33.38 33.60 93,153 -0.33(-0.98%)
Dec 21, 2022 33.48 33.98 33.21 33.93 179,984 +0.62(+1.85%)
Dec 20, 2022 33.10 33.60 33.07 33.31 145,044 -0.31(-0.93%)
Dec 19, 2022 34.04 34.04 33.60 33.63 39,387 -0.44(-1.28%)
Dec 16, 2022 34.23 34.47 33.99 34.07 57,230 +0.07(+0.20%)
Dec 15, 2022 34.84 35.13 33.92 34.00 76,460 -0.72(-2.07%)
Dec 14, 2022 34.54 34.82 34.39 34.72 498,570 +0.13(+0.37%)
Dec 13, 2022 35.24 35.44 34.46 34.59 98,853 +0.33(+0.96%)
Dec 12, 2022 34.46 34.46 33.90 34.26 175,431 -0.45(-1.31%)
Dec 09, 2022 35.24 35.29 34.71 34.72 27,351 -0.33(-0.94%)
Dec 08, 2022 34.80 35.15 34.75 35.04 43,799 +1.06(+3.13%)
Dec 07, 2022 33.75 34.07 33.66 33.98 357,891 -0.40(-1.16%)
Dec 06, 2022 34.40 34.57 34.10 34.38 70,767 +0.46(+1.35%)
Dec 05, 2022 34.60 34.69 33.81 33.92 228,444 -0.15(-0.43%)
Dec 02, 2022 32.84 34.28 32.81 34.07 214,815 +0.87(+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.