Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

30.87 +0.47 (+1.55%)
Official Closing Price Updated: 4:15 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 30.54 30.96 30.48 30.87 20,117 +0.47(+1.55%)
May 25, 2023 30.80 30.80 30.34 30.40 22,039 -0.53(-1.70%)
May 24, 2023 31.14 31.20 30.83 30.93 37,836 -0.49(-1.56%)
May 23, 2023 31.66 31.81 31.39 31.41 17,796 -0.73(-2.29%)
May 22, 2023 32.02 32.40 32.02 32.15 29,394 +0.42(+1.32%)
May 19, 2023 31.70 31.77 31.62 31.73 17,933 -0.07(-0.22%)
May 18, 2023 32.31 32.31 31.66 31.80 27,829 -0.68(-2.08%)
May 17, 2023 32.29 32.51 32.17 32.48 10,049 -0.32(-0.99%)
May 16, 2023 32.65 32.89 32.65 32.80 44,164 -0.38(-1.15%)
May 15, 2023 32.73 33.22 32.66 33.18 10,262 +1.28(+4.01%)
May 12, 2023 32.30 32.30 31.87 31.90 22,337 -0.90(-2.74%)
May 11, 2023 32.39 32.81 32.39 32.80 19,099 +0.39(+1.20%)
May 10, 2023 32.28 32.48 32.17 32.41 50,236 +0.14(+0.45%)
May 09, 2023 32.03 32.28 32.03 32.27 12,940 -0.54(-1.66%)
May 08, 2023 32.88 32.88 32.71 32.81 26,320 +0.01(+0.03%)
May 05, 2023 32.62 32.87 32.55 32.80 19,889 +0.16(+0.49%)
May 04, 2023 32.44 32.76 32.44 32.64 101,536 +0.47(+1.46%)
May 03, 2023 32.18 32.30 32.12 32.17 14,041 +0.01(+0.03%)
May 02, 2023 32.42 32.42 32.03 32.16 29,145 -0.72(-2.19%)
May 01, 2023 32.84 33.07 32.84 32.88 23,233 -0.10(-0.30%)
Apr 28, 2023 32.81 33.04 32.76 32.98 31,984 +0.10(+0.30%)
Apr 27, 2023 32.51 32.92 32.47 32.88 33,106 +0.60(+1.86%)
Apr 26, 2023 32.57 32.66 32.23 32.28 38,892 +0.59(+1.86%)
Apr 25, 2023 32.07 32.07 31.67 31.69 36,803 -1.27(-3.85%)
Apr 24, 2023 33.17 33.17 32.81 32.96 38,518 -0.44(-1.30%)
Apr 21, 2023 33.41 33.44 33.17 33.40 25,921 -0.63(-1.87%)
Apr 20, 2023 34.27 34.39 33.87 34.03 19,590 -0.39(-1.13%)
Apr 19, 2023 34.35 34.43 34.19 34.42 14,775 -0.39(-1.13%)
Apr 18, 2023 35.02 35.10 34.76 34.81 18,028 -0.02(-0.05%)
Apr 17, 2023 34.75 34.87 34.64 34.83 24,532 +0.60(+1.75%)
Apr 14, 2023 34.35 34.49 34.10 34.23 17,260 -0.22(-0.62%)
Apr 13, 2023 34.33 34.52 34.33 34.45 128,466 +0.65(+1.91%)
Apr 12, 2023 34.54 34.54 33.76 33.80 12,140 -0.89(-2.57%)
Apr 11, 2023 34.89 34.95 34.66 34.69 25,605 +0.23(+0.67%)
Apr 10, 2023 34.30 34.46 34.22 34.46 28,355 -0.10(-0.29%)
Apr 06, 2023 34.09 34.60 34.09 34.56 23,419 +0.49(+1.44%)
Apr 05, 2023 34.36 34.36 33.91 34.07 10,715 -0.36(-1.05%)
Apr 04, 2023 34.35 34.53 34.17 34.43 33,382 -0.30(-0.86%)
Apr 03, 2023 34.77 34.83 34.62 34.73 30,648 -0.05(-0.14%)
Mar 31, 2023 35.00 35.02 34.65 34.78 26,472 -0.32(-0.91%)
Mar 30, 2023 34.81 35.15 34.81 35.10 31,296 +0.65(+1.89%)
Mar 29, 2023 34.22 34.55 34.10 34.45 47,742 +0.07(+0.20%)
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%)
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.