Wisdomtree China Ex-Cso Fund (NQ: CXSE )

26.08 -0.11 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 30.78 30.81 30.55 30.61 72,917 -0.33(-1.08%)
Aug 30, 2023 30.80 31.04 30.76 30.94 61,813 -0.25(-0.79%)
Aug 29, 2023 30.89 31.27 30.82 31.19 83,109 +0.81(+2.65%)
Aug 28, 2023 30.20 30.44 30.13 30.38 553,265 +0.65(+2.18%)
Aug 25, 2023 29.78 29.84 29.42 29.74 25,448 -0.13(-0.43%)
Aug 24, 2023 30.02 30.10 29.82 29.86 78,327 +0.13(+0.43%)
Aug 23, 2023 29.50 29.89 29.47 29.74 100,028 +0.30(+1.03%)
Aug 22, 2023 29.58 29.59 29.36 29.43 71,230 -0.19(-0.63%)
Aug 21, 2023 29.25 29.65 29.20 29.62 1,043,864 +0.21(+0.70%)
Aug 18, 2023 29.40 29.51 29.30 29.41 60,518 -0.76(-2.51%)
Aug 17, 2023 30.58 30.59 30.15 30.17 59,788 +0.13(+0.42%)
Aug 16, 2023 30.03 30.20 29.92 30.04 51,482 -0.42(-1.39%)
Aug 15, 2023 30.81 30.81 30.40 30.46 42,457 -0.65(-2.08%)
Aug 14, 2023 30.95 31.23 30.78 31.11 40,716 -0.17(-0.53%)
Aug 11, 2023 31.43 31.43 31.09 31.28 34,465 -1.08(-3.34%)
Aug 10, 2023 32.51 32.99 32.28 32.36 17,937 +0.15(+0.46%)
Aug 09, 2023 32.33 32.41 31.95 32.21 17,586 +0.17(+0.52%)
Aug 08, 2023 31.92 32.06 31.73 32.04 36,678 -0.52(-1.60%)
Aug 07, 2023 32.88 32.88 32.35 32.56 32,672 -0.38(-1.16%)
Aug 04, 2023 33.32 33.37 32.95 32.95 26,760 -0.39(-1.18%)
Aug 03, 2023 33.05 33.49 33.05 33.34 15,129 +1.01(+3.13%)
Aug 02, 2023 32.69 32.69 32.18 32.33 32,229 -0.83(-2.52%)
Aug 01, 2023 33.40 33.46 33.16 33.16 31,305 -0.89(-2.62%)
Jul 31, 2023 33.78 34.11 33.66 34.06 37,010 +0.20(+0.58%)
Jul 28, 2023 33.47 33.86 33.47 33.86 26,753 +1.85(+5.78%)
Jul 27, 2023 32.40 32.40 31.99 32.01 21,863 -0.49(-1.52%)
Jul 26, 2023 31.86 32.55 31.86 32.51 29,017 +0.60(+1.88%)
Jul 25, 2023 32.31 32.50 31.91 31.91 23,378 +0.27(+0.87%)
Jul 24, 2023 30.72 31.75 30.69 31.63 50,562 +0.87(+2.84%)
Jul 21, 2023 30.97 31.02 30.72 30.76 15,762 -0.08(-0.25%)
Jul 20, 2023 30.81 30.92 30.71 30.84 22,701 -0.09(-0.29%)
Jul 19, 2023 31.10 31.36 30.92 30.92 31,779 +0.02(+0.06%)
Jul 18, 2023 31.08 31.23 30.68 30.91 29,086 -0.53(-1.69%)
Jul 17, 2023 31.24 31.46 31.06 31.44 39,919 -0.17(-0.53%)
Jul 14, 2023 31.81 31.81 31.58 31.60 27,497 -0.66(-2.04%)
Jul 13, 2023 31.87 32.27 31.87 32.26 19,318 +0.74(+2.34%)
Jul 12, 2023 31.25 31.54 31.15 31.52 16,429 +0.76(+2.48%)
Jul 11, 2023 30.64 30.80 30.48 30.76 29,044 +0.23(+0.75%)
Jul 10, 2023 30.19 30.58 30.19 30.53 15,585 +0.27(+0.88%)
Jul 07, 2023 29.86 30.44 29.86 30.27 19,454 +0.53(+1.78%)
Jul 06, 2023 29.84 29.93 29.62 29.74 10,767 -0.69(-2.26%)
Jul 05, 2023 30.41 30.49 30.29 30.42 24,402 -0.09(-0.29%)
Jul 03, 2023 30.65 30.80 30.48 30.51 9,337 +0.41(+1.37%)
Jun 30, 2023 30.14 30.24 30.05 30.10 12,144 +0.35(+1.19%)
Jun 29, 2023 29.76 29.84 29.68 29.75 141,569 -0.49(-1.62%)
Jun 28, 2023 30.18 30.27 30.06 30.24 11,931 -0.17(-0.55%)
Jun 27, 2023 30.28 30.47 30.28 30.40 104,144 +0.59(+1.98%)
Jun 26, 2023 29.86 30.03 29.81 29.82 38,663 +0.14(+0.46%)
Jun 23, 2023 29.93 29.95 29.45 29.68 30,608 -0.63(-2.09%)
Jun 22, 2023 30.26 30.34 30.09 30.31 30,159 -0.05(-0.16%)
Jun 21, 2023 30.44 30.58 30.31 30.36 32,613 -0.38(-1.24%)
Jun 20, 2023 31.23 31.24 30.69 30.74 330,249 -1.45(-4.51%)
Jun 16, 2023 32.57 32.57 32.06 32.19 46,068 -0.09(-0.27%)
Jun 15, 2023 32.03 32.28 32.03 32.28 41,974 +0.84(+2.66%)
Jun 14, 2023 31.05 31.55 30.99 31.44 13,083 +0.37(+1.20%)
Jun 13, 2023 31.14 31.29 30.97 31.07 90,337 +0.49(+1.59%)
Jun 12, 2023 30.67 30.73 30.58 30.58 10,863 +0.02(+0.06%)
Jun 09, 2023 30.62 30.83 30.56 30.56 18,715 +0.03(+0.10%)
Jun 08, 2023 30.37 30.65 30.37 30.53 18,407 +0.33(+1.10%)
Jun 07, 2023 30.42 30.72 30.18 30.20 36,450 -0.44(-1.43%)
Jun 06, 2023 30.08 30.69 30.02 30.64 99,041 +0.43(+1.42%)
Jun 05, 2023 30.16 30.32 30.05 30.21 23,686 -0.26(-0.86%)
Jun 02, 2023 30.48 30.71 30.46 30.48 57,121 +0.78(+2.62%)
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.