Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

34.38 +0.73 (+2.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 34.10 34.40 33.98 34.38 21,888 +0.73(+2.17%)
Mar 27, 2023 33.55 33.69 33.47 33.65 15,104 -0.32(-0.94%)
Mar 24, 2023 33.75 34.04 33.75 33.97 22,583 -0.09(-0.26%)
Mar 23, 2023 34.19 34.56 33.88 34.06 26,512 +0.72(+2.16%)
Mar 22, 2023 33.65 33.69 33.34 33.34 21,830 -0.14(-0.42%)
Mar 21, 2023 33.32 33.48 33.21 33.48 22,079 +0.74(+2.26%)
Mar 20, 2023 32.46 32.99 32.41 32.74 18,787 -0.23(-0.70%)
Mar 17, 2023 33.25 33.38 32.80 32.97 23,908 -0.24(-0.72%)
Mar 16, 2023 32.66 33.28 32.62 33.21 20,807 +0.28(+0.85%)
Mar 15, 2023 32.77 32.94 32.52 32.93 59,362 -0.55(-1.64%)
Mar 14, 2023 33.42 33.49 33.11 33.48 21,141 +0.19(+0.57%)
Mar 13, 2023 32.99 33.45 32.92 33.29 33,661 +0.17(+0.51%)
Mar 10, 2023 33.13 33.39 33.00 33.12 30,546 +0.01(+0.03%)
Mar 09, 2023 33.73 33.73 33.03 33.11 46,112 -1.04(-3.05%)
Mar 08, 2023 34.19 34.25 34.05 34.15 26,771 -0.27(-0.78%)
Mar 07, 2023 35.00 35.00 34.41 34.42 41,346 -0.99(-2.80%)
Mar 06, 2023 35.61 35.75 35.39 35.41 33,871 -0.54(-1.49%)
Mar 03, 2023 35.78 36.02 35.78 35.95 16,878 +0.08(+0.21%)
Mar 02, 2023 35.26 35.93 35.25 35.87 59,295 +0.39(+1.10%)
Mar 01, 2023 35.66 35.80 35.39 35.48 114,461 +1.21(+3.53%)
Feb 28, 2023 34.19 34.53 34.17 34.27 34,621 -0.19(-0.55%)
Feb 27, 2023 34.56 34.63 34.38 34.46 42,772 +0.41(+1.20%)
Feb 24, 2023 34.28 34.47 33.93 34.05 50,433 -1.27(-3.60%)
Feb 23, 2023 36.01 36.14 35.12 35.32 58,426 -0.11(-0.31%)
Feb 22, 2023 35.62 35.70 35.36 35.43 40,116 -0.28(-0.79%)
Feb 21, 2023 35.80 36.08 35.64 35.71 113,708 -0.28(-0.78%)
Feb 17, 2023 36.09 36.12 35.83 35.99 25,819 -0.91(-2.47%)
Feb 16, 2023 36.67 37.12 36.50 36.90 37,965 -0.12(-0.32%)
Feb 15, 2023 36.77 37.06 36.70 37.02 49,769 -0.52(-1.39%)
Feb 14, 2023 37.40 37.65 37.14 37.54 61,614 -0.29(-0.77%)
Feb 13, 2023 37.74 38.09 37.66 37.83 410,816 +0.63(+1.69%)
Feb 10, 2023 37.50 37.60 37.06 37.20 41,306 -1.16(-3.02%)
Feb 09, 2023 38.64 38.75 38.26 38.36 52,102 +0.80(+2.13%)
Feb 08, 2023 37.82 37.84 37.46 37.56 31,971 -0.50(-1.31%)
Feb 07, 2023 38.18 38.19 37.63 38.06 39,618 +0.16(+0.41%)
Feb 06, 2023 37.74 37.98 37.50 37.90 55,159 -0.74(-1.91%)
Feb 03, 2023 39.01 39.19 38.55 38.64 41,561 -1.12(-2.80%)
Feb 02, 2023 40.17 40.17 39.55 39.76 84,411 -0.63(-1.57%)
Feb 01, 2023 40.12 40.57 39.81 40.39 63,624 +0.96(+2.43%)
Jan 31, 2023 39.38 39.70 39.21 39.43 1,256,509 -0.36(-0.90%)
Jan 30, 2023 40.00 40.09 39.62 39.79 69,954 -1.44(-3.49%)
Jan 27, 2023 41.25 41.34 40.88 41.23 116,154 -0.09(-0.22%)
Jan 26, 2023 41.31 41.38 41.01 41.32 537,736 +0.51(+1.26%)
Jan 25, 2023 40.65 40.84 40.24 40.81 45,826 +0.11(+0.26%)
Jan 24, 2023 40.47 40.75 40.47 40.70 44,462 +0.02(+0.05%)
Jan 23, 2023 40.55 40.90 40.41 40.68 123,859 +0.45(+1.13%)
Jan 20, 2023 39.93 40.26 39.79 40.23 27,803 +0.73(+1.86%)
Jan 19, 2023 39.10 39.60 39.08 39.49 181,634 +0.73(+1.88%)
Jan 18, 2023 39.55 39.58 38.73 38.76 85,677 -0.51(-1.30%)
Jan 17, 2023 39.45 39.45 39.06 39.27 43,095 -0.54(-1.36%)
Jan 13, 2023 39.35 39.83 39.35 39.81 117,254 +0.83(+2.13%)
Jan 12, 2023 38.86 39.03 38.43 38.98 166,910 -0.02(-0.05%)
Jan 11, 2023 38.85 39.12 38.66 39.00 41,750 +0.14(+0.36%)
Jan 10, 2023 38.56 38.90 38.36 38.86 54,963 +0.44(+1.15%)
Jan 09, 2023 38.83 38.89 38.42 38.42 68,116 +0.09(+0.24%)
Jan 06, 2023 37.89 38.36 37.50 38.33 49,201 +0.30(+0.78%)
Jan 05, 2023 37.49 38.08 37.30 38.03 42,323 +0.33(+0.88%)
Jan 04, 2023 36.79 37.71 36.66 37.70 162,012 +1.94(+5.43%)
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.