Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

26.40 +0.24 (+0.92%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 29.23 29.29 28.88 29.29 42,531 -0.11(-0.37%)
May 30, 2023 29.94 29.94 29.27 29.40 133,087 -0.97(-3.21%)
May 26, 2023 30.05 30.46 29.99 30.37 20,447 +0.46(+1.55%)
May 25, 2023 30.30 30.30 29.85 29.91 22,400 -0.52(-1.70%)
May 24, 2023 30.64 30.70 30.33 30.43 38,457 -0.48(-1.56%)
May 23, 2023 31.15 31.30 30.88 30.91 18,088 -0.72(-2.29%)
May 22, 2023 31.50 31.88 31.50 31.63 29,876 +0.41(+1.32%)
May 19, 2023 31.19 31.26 31.11 31.22 18,227 -0.07(-0.22%)
May 18, 2023 31.79 31.79 31.15 31.29 28,286 -0.66(-2.08%)
May 17, 2023 31.77 31.98 31.65 31.95 10,214 -0.32(-0.99%)
May 16, 2023 32.12 32.36 32.12 32.27 44,889 -0.37(-1.15%)
May 15, 2023 32.20 32.68 32.13 32.64 10,430 +1.26(+4.01%)
May 12, 2023 31.78 31.78 31.36 31.38 22,703 -0.89(-2.74%)
May 11, 2023 31.87 32.28 31.87 32.27 19,412 +0.38(+1.20%)
May 10, 2023 31.76 31.96 31.66 31.89 51,061 +0.14(+0.45%)
May 09, 2023 31.51 31.76 31.51 31.74 13,152 -0.54(-1.66%)
May 08, 2023 32.35 32.35 32.18 32.28 26,752 +0.01(+0.03%)
May 05, 2023 32.09 32.34 32.02 32.27 20,215 +0.16(+0.49%)
May 04, 2023 31.92 32.23 31.92 32.11 103,203 +0.46(+1.46%)
May 03, 2023 31.66 31.78 31.60 31.65 14,271 +0.01(+0.03%)
May 02, 2023 31.90 31.90 31.51 31.64 29,623 -0.71(-2.19%)
May 01, 2023 32.31 32.54 32.31 32.35 23,614 -0.10(-0.30%)
Apr 28, 2023 32.28 32.51 32.23 32.45 32,509 +0.10(+0.30%)
Apr 27, 2023 31.98 32.39 31.95 32.35 33,649 +0.59(+1.86%)
Apr 26, 2023 32.04 32.13 31.71 31.76 39,530 +0.58(+1.86%)
Apr 25, 2023 31.55 31.55 31.16 31.18 37,407 -1.25(-3.85%)
Apr 24, 2023 32.63 32.63 32.28 32.43 39,150 -0.43(-1.30%)
Apr 21, 2023 32.87 32.90 32.63 32.86 26,346 -0.62(-1.87%)
Apr 20, 2023 33.72 33.83 33.32 33.48 19,911 -0.38(-1.13%)
Apr 19, 2023 33.80 33.87 33.64 33.86 15,017 -0.39(-1.13%)
Apr 18, 2023 34.45 34.53 34.20 34.25 18,324 -0.02(-0.05%)
Apr 17, 2023 34.19 34.31 34.08 34.27 24,934 +0.59(+1.75%)
Apr 14, 2023 33.80 33.93 33.55 33.68 17,543 -0.21(-0.62%)
Apr 13, 2023 33.78 33.97 33.78 33.89 130,575 +0.63(+1.91%)
Apr 12, 2023 33.98 33.98 33.21 33.25 12,339 -0.88(-2.57%)
Apr 11, 2023 34.33 34.39 34.10 34.13 26,025 +0.23(+0.67%)
Apr 10, 2023 33.75 33.90 33.67 33.90 28,820 -0.10(-0.29%)
Apr 06, 2023 33.54 34.04 33.54 34.00 23,803 +0.48(+1.44%)
Apr 05, 2023 33.80 33.80 33.36 33.52 10,890 -0.35(-1.05%)
Apr 04, 2023 33.80 33.97 33.62 33.87 33,930 -0.30(-0.86%)
Apr 03, 2023 34.21 34.27 34.06 34.17 31,151 -0.05(-0.14%)
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%)
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.