Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

26.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 35.08 35.56 34.97 35.18 80,895 +1.00(+2.94%)
Dec 30, 2022 34.20 34.55 34.02 34.18 210,377 -0.51(-1.47%)
Dec 29, 2022 34.37 34.75 34.17 34.69 188,606 +0.75(+2.22%)
Dec 28, 2022 34.66 34.83 33.90 33.94 144,353 -1.12(-3.20%)
Dec 27, 2022 34.57 35.38 34.57 35.06 3,067,125 +1.32(+3.93%)
Dec 23, 2022 34.14 34.20 33.66 33.74 43,585 -0.21(-0.62%)
Dec 22, 2022 34.26 34.36 33.72 33.95 92,192 -0.34(-0.98%)
Dec 21, 2022 33.83 34.33 33.55 34.28 178,127 +0.62(+1.85%)
Dec 20, 2022 33.45 33.95 33.41 33.66 143,548 -0.32(-0.93%)
Dec 19, 2022 34.39 34.39 33.96 33.98 38,980 -0.44(-1.28%)
Dec 16, 2022 34.59 34.83 34.34 34.42 56,640 +0.07(+0.20%)
Dec 15, 2022 35.20 35.50 34.27 34.35 75,671 -0.73(-2.07%)
Dec 14, 2022 34.90 35.19 34.75 35.08 493,427 +0.13(+0.37%)
Dec 13, 2022 35.61 35.81 34.81 34.95 97,833 +0.33(+0.96%)
Dec 12, 2022 34.81 34.81 34.25 34.62 173,622 -0.46(-1.31%)
Dec 09, 2022 35.61 35.66 35.07 35.08 27,068 -0.33(-0.94%)
Dec 08, 2022 35.16 35.51 35.11 35.41 43,347 +1.08(+3.13%)
Dec 07, 2022 34.10 34.42 34.01 34.33 354,200 -0.40(-1.16%)
Dec 06, 2022 34.76 34.93 34.45 34.74 70,037 +0.46(+1.35%)
Dec 05, 2022 34.96 35.05 34.17 34.27 226,088 -0.15(-0.43%)
Dec 02, 2022 33.18 34.64 33.15 34.42 212,600 +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.