Wisdomtree China Ex-Cso Fund (NQ: CXSE )

26.08 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 28.29 28.35 27.96 28.35 27,241 -0.39(-1.37%)
Oct 30, 2023 28.94 28.94 28.69 28.75 74,753 +0.53(+1.89%)
Oct 27, 2023 28.45 28.54 28.16 28.22 21,538 +0.37(+1.34%)
Oct 26, 2023 27.75 27.89 27.74 27.84 14,218 +0.01(+0.04%)
Oct 25, 2023 27.90 27.94 27.73 27.83 17,085 -0.65(-2.28%)
Oct 24, 2023 27.73 28.54 27.73 28.48 27,841 +0.93(+3.36%)
Oct 23, 2023 27.31 27.61 27.16 27.56 23,400 +0.12(+0.43%)
Oct 20, 2023 27.56 27.68 27.41 27.44 71,518 -0.42(-1.52%)
Oct 19, 2023 27.86 28.05 27.84 27.86 32,440 -0.39(-1.39%)
Oct 18, 2023 28.38 28.46 28.22 28.25 19,327 -0.56(-1.95%)
Oct 17, 2023 28.69 28.93 28.69 28.82 29,840 -0.29(-0.98%)
Oct 16, 2023 28.88 29.18 28.78 29.10 6,193 +0.00(+0.00%)
Oct 13, 2023 29.14 29.29 29.06 29.10 36,194 -0.17(-0.57%)
Oct 12, 2023 29.91 29.91 29.24 29.27 11,814 -0.68(-2.27%)
Oct 11, 2023 29.97 30.11 29.84 29.95 32,112 +0.38(+1.29%)
Oct 10, 2023 29.21 29.61 29.21 29.57 13,751 +0.60(+2.09%)
Oct 09, 2023 28.75 29.00 28.75 28.96 88,735 -0.09(-0.30%)
Oct 06, 2023 28.45 29.10 28.45 29.05 28,730 +0.69(+2.43%)
Oct 05, 2023 28.26 28.43 28.15 28.36 26,178 +0.14(+0.49%)
Oct 04, 2023 28.35 28.35 28.20 28.23 18,392 -0.33(-1.17%)
Oct 03, 2023 28.51 28.59 28.43 28.56 27,208 -0.43(-1.50%)
Oct 02, 2023 29.07 29.07 28.93 28.99 8,238 -0.16(-0.54%)
Sep 29, 2023 29.42 29.44 29.13 29.15 15,518 +0.19(+0.65%)
Sep 28, 2023 28.73 28.96 28.73 28.96 16,134 -0.05(-0.17%)
Sep 27, 2023 29.06 29.06 28.85 29.01 18,224 +0.24(+0.82%)
Sep 26, 2023 28.82 28.95 28.78 28.78 11,435 -0.37(-1.28%)
Sep 25, 2023 28.92 29.16 29.12 29.15 31,816 -0.40(-1.35%)
Sep 22, 2023 29.67 29.67 29.45 29.55 83,209 +1.02(+3.58%)
Sep 21, 2023 28.54 28.64 28.51 28.53 15,833 -0.59(-2.02%)
Sep 20, 2023 29.37 29.46 29.11 29.12 20,135 -0.35(-1.20%)
Sep 19, 2023 29.59 29.72 29.45 29.47 21,903 -0.27(-0.92%)
Sep 18, 2023 29.60 29.77 29.56 29.75 23,674 +0.01(+0.03%)
Sep 15, 2023 29.82 29.90 29.62 29.74 11,265 -0.04(-0.13%)
Sep 14, 2023 29.86 29.92 29.71 29.78 33,583 +0.02(+0.07%)
Sep 13, 2023 29.80 29.93 29.74 29.76 25,431 -0.27(-0.92%)
Sep 12, 2023 29.86 30.15 29.86 30.03 24,879 +0.01(+0.03%)
Sep 11, 2023 30.10 30.22 29.91 30.02 120,839 +0.52(+1.76%)
Sep 08, 2023 29.50 29.60 29.42 29.50 10,755 -0.10(-0.33%)
Sep 07, 2023 29.83 29.83 29.56 29.60 17,788 -1.08(-3.52%)
Sep 06, 2023 30.77 31.05 30.64 30.68 49,936 -0.12(-0.38%)
Sep 05, 2023 30.88 30.91 30.70 30.80 16,939 -0.47(-1.51%)
Sep 01, 2023 31.18 31.53 31.18 31.27 45,667 +0.66(+2.15%)
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%)
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.