Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

26.91 +0.83 (+3.18%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 28.93 28.99 28.58 28.99 42,974 -0.11(-0.37%)
May 30, 2023 29.63 29.63 28.97 29.09 134,475 -0.96(-3.21%)
May 26, 2023 29.74 30.15 29.68 30.06 20,660 +0.46(+1.55%)
May 25, 2023 29.99 29.99 29.54 29.60 22,634 -0.51(-1.70%)
May 24, 2023 30.32 30.38 30.02 30.11 38,858 -0.48(-1.56%)
May 23, 2023 30.83 30.97 30.56 30.59 18,276 -0.72(-2.29%)
May 22, 2023 31.18 31.55 31.18 31.30 30,188 +0.41(+1.32%)
May 19, 2023 30.87 30.93 30.79 30.90 18,417 -0.07(-0.22%)
May 18, 2023 31.46 31.46 30.83 30.96 28,581 -0.66(-2.08%)
May 17, 2023 31.44 31.65 31.32 31.62 10,320 -0.32(-0.99%)
May 16, 2023 31.79 32.02 31.79 31.94 45,357 -0.37(-1.15%)
May 15, 2023 31.87 32.35 31.80 32.31 10,539 +1.25(+4.01%)
May 12, 2023 31.45 31.45 31.04 31.06 22,940 -0.88(-2.74%)
May 11, 2023 31.54 31.95 31.54 31.94 19,615 +0.38(+1.20%)
May 10, 2023 31.43 31.63 31.33 31.56 51,593 +0.14(+0.45%)
May 09, 2023 31.19 31.43 31.19 31.42 13,289 -0.53(-1.66%)
May 08, 2023 32.01 32.01 31.85 31.95 27,031 +0.01(+0.03%)
May 05, 2023 31.76 32.00 31.69 31.94 20,426 +0.16(+0.49%)
May 04, 2023 31.59 31.90 31.59 31.78 104,279 +0.46(+1.46%)
May 03, 2023 31.33 31.45 31.27 31.32 14,420 +0.01(+0.03%)
May 02, 2023 31.57 31.57 31.19 31.31 29,932 -0.70(-2.19%)
May 01, 2023 31.98 32.20 31.98 32.01 23,860 -0.10(-0.30%)
Apr 28, 2023 31.95 32.17 31.90 32.11 32,848 +0.10(+0.30%)
Apr 27, 2023 31.65 32.06 31.62 32.01 34,000 +0.58(+1.86%)
Apr 26, 2023 31.71 31.80 31.38 31.43 39,943 +0.57(+1.86%)
Apr 25, 2023 31.23 31.23 30.84 30.86 37,797 -1.24(-3.85%)
Apr 24, 2023 32.30 32.30 31.95 32.09 39,558 -0.42(-1.30%)
Apr 21, 2023 32.53 32.56 32.30 32.52 26,621 -0.62(-1.87%)
Apr 20, 2023 33.37 33.49 32.98 33.13 20,119 -0.38(-1.13%)
Apr 19, 2023 33.45 33.52 33.29 33.51 15,174 -0.38(-1.13%)
Apr 18, 2023 34.10 34.18 33.85 33.90 18,515 -0.02(-0.05%)
Apr 17, 2023 33.84 33.95 33.73 33.91 25,194 +0.58(+1.75%)
Apr 14, 2023 33.45 33.58 33.20 33.33 17,726 -0.21(-0.62%)
Apr 13, 2023 33.43 33.62 33.43 33.54 131,937 +0.63(+1.91%)
Apr 12, 2023 33.63 33.63 32.87 32.91 12,468 -0.87(-2.57%)
Apr 11, 2023 33.97 34.03 33.75 33.78 26,296 +0.22(+0.67%)
Apr 10, 2023 33.40 33.55 33.32 33.55 29,121 -0.10(-0.29%)
Apr 06, 2023 33.19 33.69 33.19 33.65 24,051 +0.48(+1.44%)
Apr 05, 2023 33.46 33.46 33.02 33.17 11,004 -0.35(-1.05%)
Apr 04, 2023 33.45 33.62 33.27 33.52 34,284 -0.29(-0.86%)
Apr 03, 2023 33.86 33.91 33.70 33.82 31,476 -0.05(-0.14%)
Mar 31, 2023 34.08 34.09 33.74 33.86 27,187 -0.31(-0.91%)
Mar 30, 2023 33.89 34.23 33.89 34.18 32,141 +0.63(+1.89%)
Mar 29, 2023 33.32 33.64 33.20 33.54 49,032 +0.07(+0.20%)
Mar 28, 2023 33.20 33.49 33.09 33.48 22,479 +0.71(+2.17%)
Mar 27, 2023 32.67 32.80 32.59 32.76 15,512 -0.31(-0.94%)
Mar 24, 2023 32.86 33.14 32.86 33.08 23,193 -0.09(-0.26%)
Mar 23, 2023 33.29 33.65 32.99 33.16 27,228 +0.70(+2.16%)
Mar 22, 2023 32.76 32.80 32.46 32.46 22,419 -0.14(-0.42%)
Mar 21, 2023 32.44 32.60 32.34 32.60 22,675 +0.72(+2.26%)
Mar 20, 2023 31.61 32.12 31.56 31.88 19,294 -0.22(-0.70%)
Mar 17, 2023 32.38 32.50 31.94 32.10 24,554 -0.23(-0.72%)
Mar 16, 2023 31.80 32.40 31.76 32.34 21,369 +0.27(+0.85%)
Mar 15, 2023 31.91 32.07 31.67 32.06 60,966 -0.54(-1.64%)
Mar 14, 2023 32.54 32.61 32.24 32.60 21,712 +0.18(+0.57%)
Mar 13, 2023 32.12 32.57 32.05 32.41 34,570 +0.17(+0.51%)
Mar 10, 2023 32.26 32.51 32.13 32.25 31,371 +0.01(+0.03%)
Mar 09, 2023 32.84 32.84 32.16 32.24 47,358 -1.01(-3.05%)
Mar 08, 2023 33.29 33.35 33.15 33.25 27,494 -0.26(-0.78%)
Mar 07, 2023 34.08 34.08 33.50 33.51 42,463 -0.96(-2.80%)
Mar 06, 2023 34.67 34.81 34.46 34.48 34,786 -0.52(-1.49%)
Mar 03, 2023 34.84 35.07 34.84 35.00 17,334 +0.07(+0.21%)
Mar 02, 2023 34.33 34.98 34.32 34.93 60,897 +0.38(+1.10%)
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.