Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

26.16 -0.03 (-0.11%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 38.34 38.65 38.18 38.39 1,290,465 -0.35(-0.90%)
Jan 30, 2023 38.95 39.03 38.58 38.74 71,844 -1.40(-3.49%)
Jan 27, 2023 40.16 40.25 39.80 40.15 119,292 -0.09(-0.22%)
Jan 26, 2023 40.22 40.30 39.93 40.23 552,267 +0.50(+1.26%)
Jan 25, 2023 39.58 39.77 39.18 39.73 47,064 +0.10(+0.26%)
Jan 24, 2023 39.41 39.68 39.41 39.63 45,663 +0.02(+0.05%)
Jan 23, 2023 39.48 39.82 39.35 39.61 127,206 +0.44(+1.13%)
Jan 20, 2023 38.88 39.20 38.74 39.17 28,554 +0.72(+1.86%)
Jan 19, 2023 38.07 38.56 38.05 38.45 186,542 +0.71(+1.88%)
Jan 18, 2023 38.51 38.54 37.71 37.74 87,992 -0.50(-1.30%)
Jan 17, 2023 38.41 38.41 38.03 38.24 44,259 -0.53(-1.36%)
Jan 13, 2023 38.31 38.78 38.31 38.76 120,422 +0.81(+2.13%)
Jan 12, 2023 37.84 38.00 37.42 37.95 171,420 -0.02(-0.05%)
Jan 11, 2023 37.83 38.09 37.64 37.97 42,878 +0.14(+0.36%)
Jan 10, 2023 37.55 37.88 37.35 37.84 56,448 +0.43(+1.15%)
Jan 09, 2023 37.81 37.87 37.41 37.41 69,956 +0.09(+0.24%)
Jan 06, 2023 36.89 37.35 36.51 37.32 50,530 +0.29(+0.78%)
Jan 05, 2023 36.50 37.08 36.32 37.03 43,466 +0.32(+0.88%)
Jan 04, 2023 35.82 36.72 35.70 36.71 166,390 +1.89(+5.43%)
Jan 03, 2023 34.72 35.19 34.61 34.82 81,738 +0.99(+2.94%)
Dec 30, 2022 33.85 34.20 33.67 33.83 212,571 -0.51(-1.47%)
Dec 29, 2022 34.01 34.39 33.82 34.33 190,573 +0.75(+2.22%)
Dec 28, 2022 34.30 34.47 33.55 33.59 145,859 -1.11(-3.20%)
Dec 27, 2022 34.22 35.02 34.22 34.70 3,099,115 +1.31(+3.93%)
Dec 23, 2022 33.79 33.85 33.32 33.39 44,039 -0.21(-0.62%)
Dec 22, 2022 33.91 34.01 33.38 33.60 93,153 -0.33(-0.98%)
Dec 21, 2022 33.48 33.98 33.21 33.93 179,984 +0.62(+1.85%)
Dec 20, 2022 33.10 33.60 33.07 33.31 145,044 -0.31(-0.93%)
Dec 19, 2022 34.04 34.04 33.60 33.63 39,387 -0.44(-1.28%)
Dec 16, 2022 34.23 34.47 33.99 34.07 57,230 +0.07(+0.20%)
Dec 15, 2022 34.84 35.13 33.92 34.00 76,460 -0.72(-2.07%)
Dec 14, 2022 34.54 34.82 34.39 34.72 498,570 +0.13(+0.37%)
Dec 13, 2022 35.24 35.44 34.46 34.59 98,853 +0.33(+0.96%)
Dec 12, 2022 34.46 34.46 33.90 34.26 175,431 -0.45(-1.31%)
Dec 09, 2022 35.24 35.29 34.71 34.72 27,351 -0.33(-0.94%)
Dec 08, 2022 34.80 35.15 34.75 35.04 43,799 +1.06(+3.13%)
Dec 07, 2022 33.75 34.07 33.66 33.98 357,891 -0.40(-1.16%)
Dec 06, 2022 34.40 34.57 34.10 34.38 70,767 +0.46(+1.35%)
Dec 05, 2022 34.60 34.69 33.81 33.92 228,444 -0.15(-0.43%)
Dec 02, 2022 32.84 34.28 32.81 34.07 214,815 +0.87(+2.61%)
Dec 01, 2022 33.26 33.41 33.08 33.20 53,788 -0.32(-0.96%)
Nov 30, 2022 32.91 33.78 32.91 33.52 90,006 +1.82(+5.74%)
Nov 29, 2022 31.66 31.96 31.56 31.70 55,265 +1.34(+4.42%)
Nov 28, 2022 29.99 30.70 29.99 30.36 33,044 +0.33(+1.10%)
Nov 25, 2022 30.24 30.28 30.03 30.03 11,891 -0.79(-2.56%)
Nov 23, 2022 30.63 30.91 30.63 30.82 37,482 +0.25(+0.83%)
Nov 22, 2022 30.39 30.61 30.28 30.57 87,086 -0.51(-1.64%)
Nov 21, 2022 31.30 31.32 30.98 31.08 85,556 -0.68(-2.13%)
Nov 18, 2022 31.98 31.98 31.56 31.75 59,867 -0.70(-2.16%)
Nov 17, 2022 31.20 32.47 31.20 32.45 63,434 +0.64(+2.02%)
Nov 16, 2022 32.24 32.24 31.73 31.81 46,707 -0.96(-2.94%)
Nov 15, 2022 32.95 33.07 32.58 32.77 98,595 +1.39(+4.43%)
Nov 14, 2022 31.51 31.68 31.25 31.38 54,379 +0.27(+0.88%)
Nov 11, 2022 30.96 31.34 30.85 31.11 39,546 +1.12(+3.72%)
Nov 10, 2022 29.66 30.03 29.62 29.99 200,295 +1.55(+5.44%)
Nov 09, 2022 28.91 28.97 28.42 28.45 189,936 -1.32(-4.44%)
Nov 08, 2022 29.58 29.88 29.25 29.77 50,317 -0.12(-0.39%)
Nov 07, 2022 30.26 30.37 29.75 29.89 95,141 -0.12(-0.39%)
Nov 04, 2022 29.81 30.11 29.23 30.00 3,025,308 +2.24(+8.06%)
Nov 03, 2022 27.13 27.95 27.06 27.77 126,929 +0.34(+1.24%)
Nov 02, 2022 27.62 27.42 85,071 +0.30(+1.11%)
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.