Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Icbccs S&P China 500 Fund (NY: WCHN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 29.95 30.01 29.95 30.01 667 +0.25(+0.84%)
May 30, 2018 29.57 29.76 29.57 29.76 3,110 +0.11(+0.36%)
May 29, 2018 29.91 29.94 29.61 29.65 5,128 -0.51(-1.70%)
May 25, 2018 30.17 30.17 30.17 0 -0.02(-0.07%)
May 24, 2018 30.13 30.23 30.13 30.19 4,233 -0.17(-0.57%)
May 23, 2018 30.22 30.36 30.21 30.36 1,849 -0.45(-1.47%)
May 22, 2018 30.75 30.81 30.75 30.81 1,920 +0.11(+0.34%)
May 21, 2018 30.81 30.83 30.71 30.71 4,843 +0.17(+0.55%)
May 18, 2018 30.48 30.54 30.48 30.54 3,000 -0.03(-0.11%)
May 17, 2018 30.63 30.65 30.57 30.57 1,452 -0.32(-1.03%)
May 16, 2018 30.84 30.94 30.84 30.89 1,592 +0.40(+1.30%)
May 15, 2018 30.49 30.49 30.49 30.49 533 -0.51(-1.65%)
May 14, 2018 30.99 31.09 30.96 31.01 12,644 +0.30(+0.97%)
May 11, 2018 30.77 30.77 30.64 30.71 1,790 -0.14(-0.44%)
May 10, 2018 30.64 30.88 30.64 30.84 1,766 +0.46(+1.51%)
May 09, 2018 30.41 30.41 30.38 30.38 679 +0.23(+0.75%)
May 08, 2018 30.18 30.21 30.16 30.16 1,090 +0.24(+0.81%)
May 07, 2018 29.72 29.91 29.72 29.91 2,642 +0.10(+0.32%)
May 04, 2018 29.55 29.82 29.55 29.82 2,146 +0.23(+0.78%)
May 03, 2018 29.52 29.59 29.26 29.59 2,263 +0.04(+0.13%)
May 02, 2018 29.59 29.59 29.55 29.55 683 -0.04(-0.13%)
May 01, 2018 29.41 29.59 29.41 29.59 1,950 -0.12(-0.39%)
Apr 30, 2018 29.88 29.89 29.70 29.70 5,961 +0.11(+0.36%)
Apr 27, 2018 29.56 29.62 29.47 29.60 5,417 -0.04(-0.15%)
Apr 26, 2018 29.53 29.66 29.50 29.64 3,850 -0.03(-0.11%)
Apr 25, 2018 29.66 29.67 29.56 29.67 3,517 -0.25(-0.82%)
Apr 24, 2018 30.21 30.21 29.85 29.92 3,303 +0.45(+1.52%)
Apr 23, 2018 29.59 29.61 29.47 29.47 1,555 -0.12(-0.39%)
Apr 20, 2018 29.75 29.75 29.54 29.59 6,130 -0.51(-1.70%)
Apr 19, 2018 30.18 30.21 29.99 30.10 3,125 +0.00(+0.00%)
Apr 18, 2018 30.04 30.11 29.93 30.10 4,909 +0.07(+0.23%)
Apr 17, 2018 29.87 30.11 29.87 30.03 5,630 -0.04(-0.13%)
Apr 16, 2018 29.95 30.07 29.95 30.07 910 -0.27(-0.89%)
Apr 13, 2018 30.61 30.61 30.26 30.34 9,058 -0.51(-1.66%)
Apr 12, 2018 30.68 30.90 30.68 30.85 18,229 -0.17(-0.53%)
Apr 11, 2018 30.98 31.02 30.98 31.02 336 +0.09(+0.31%)
Apr 10, 2018 30.71 30.92 30.71 30.92 5,014 +0.88(+2.93%)
Apr 09, 2018 30.06 30.26 30.04 30.04 2,997 +0.30(+1.01%)
Apr 06, 2018 30.13 30.19 29.74 29.74 1,842 -0.79(-2.59%)
Apr 05, 2018 30.46 30.61 30.46 30.53 1,504 +0.15(+0.51%)
Apr 04, 2018 29.48 30.38 29.35 30.38 9,127 +0.27(+0.90%)
Apr 03, 2018 30.29 30.38 30.11 30.11 3,910 +0.30(+1.00%)
Apr 02, 2018 30.39 30.41 29.69 29.81 18,524 -0.95(-3.09%)
Mar 29, 2018 30.76 30.76 30.76 0 +0.62(+2.07%)
Mar 28, 2018 30.15 30.15 29.98 30.14 2,097 -0.30(-1.00%)
Mar 27, 2018 30.92 30.98 30.44 30.44 7,112 -0.48(-1.55%)
Mar 26, 2018 30.64 30.92 30.44 30.92 10,809 +0.92(+3.06%)
Mar 23, 2018 30.55 30.56 29.95 30.00 10,474 -0.70(-2.27%)
Mar 22, 2018 31.00 31.06 30.70 30.70 7,792 -1.17(-3.68%)
Mar 21, 2018 31.72 31.94 31.72 31.87 7,796 -0.29(-0.92%)
Mar 20, 2018 32.04 32.24 32.04 32.17 8,807 +0.39(+1.23%)
Mar 19, 2018 31.90 31.95 31.70 31.78 2,108 -0.31(-0.97%)
Mar 16, 2018 32.05 32.09 32.00 32.09 3,661 -0.04(-0.12%)
Mar 15, 2018 32.08 32.20 32.03 32.13 5,424 +0.26(+0.82%)
Mar 14, 2018 31.97 32.02 31.68 31.87 10,183 +0.18(+0.58%)
Mar 13, 2018 32.13 32.20 31.61 31.68 12,311 -0.57(-1.76%)
Mar 12, 2018 32.27 32.27 32.17 32.25 3,461 +0.07(+0.20%)
Mar 09, 2018 31.94 32.22 31.91 32.19 10,579 +0.64(+2.02%)
Mar 08, 2018 31.61 31.65 31.54 31.55 5,162 +0.10(+0.33%)
Mar 07, 2018 31.32 31.44 31.17 31.44 6,503 -0.01(-0.02%)
Mar 06, 2018 31.36 31.55 31.36 31.45 4,978 +0.37(+1.18%)
Mar 05, 2018 30.69 31.14 30.69 31.08 5,700 +0.13(+0.41%)
Mar 02, 2018 30.56 30.96 30.45 30.96 9,656 +0.08(+0.25%)
Mar 01, 2018 31.28 31.42 30.88 30.88 8,680 -0.17(-0.55%)
Feb 28, 2018 31.40 31.40 31.05 31.05 8,703 -0.25(-0.81%)
Feb 27, 2018 31.86 31.86 31.31 31.31 28,194 -1.25(-3.83%)
Feb 26, 2018 32.36 32.57 32.27 32.55 29,471 +0.47(+1.48%)
Feb 23, 2018 31.94 32.10 31.82 32.08 12,370 +0.40(+1.25%)
Feb 22, 2018 31.67 31.68 10,779 +0.05(+0.16%)
Feb 21, 2018 31.93 32.07 31.63 31.63 53,075 +0.24(+0.78%)
Feb 20, 2018 31.30 31.54 31.27 31.39 15,144 -0.54(-1.71%)
Feb 16, 2018 31.93 31.93 31.93 0 +0.10(+0.30%)
Feb 15, 2018 31.88 33.36 31.58 31.84 30,242 +0.69(+2.20%)
Feb 14, 2018 30.47 31.32 30.47 31.15 34,768 +0.66(+2.17%)
Feb 13, 2018 30.18 30.49 30.18 30.49 9,933 +0.34(+1.13%)
Feb 12, 2018 29.93 30.32 29.80 30.15 50,852 +0.61(+2.08%)
Feb 09, 2018 29.36 29.61 28.54 29.54 42,461 -0.27(-0.92%)
Feb 08, 2018 30.73 30.74 29.81 29.81 21,169 -1.09(-3.53%)
Feb 07, 2018 31.13 31.44 30.90 30.90 26,939 -1.28(-3.96%)
Feb 06, 2018 31.32 32.35 31.32 32.18 25,539 -0.05(-0.15%)
Feb 05, 2018 32.56 32.84 31.89 32.22 29,689 -0.21(-0.66%)
Feb 02, 2018 32.76 32.84 32.41 32.44 20,804 -0.32(-0.97%)
Feb 01, 2018 32.85 32.94 32.73 32.76 42,533 -0.52(-1.57%)
Jan 31, 2018 33.41 33.50 33.19 33.28 26,436 +0.33(+1.00%)
Jan 30, 2018 33.04 34.49 32.85 32.95 42,417 -0.34(-1.02%)
Jan 29, 2018 33.36 33.39 33.28 33.29 60,526 -0.82(-2.41%)
Jan 26, 2018 33.89 34.11 33.85 34.11 52,022 +0.59(+1.76%)
Jan 25, 2018 33.45 33.65 33.33 33.52 48,137 -0.13(-0.37%)
Jan 24, 2018 33.57 33.77 33.42 33.64 98,961 +0.15(+0.46%)
Jan 23, 2018 33.27 33.50 33.24 33.49 137,326 +0.42(+1.26%)
Jan 22, 2018 32.95 33.07 32.89 33.07 40,549 +0.29(+0.88%)
Jan 19, 2018 32.69 32.80 32.62 32.78 43,706 +0.30(+0.92%)
Jan 18, 2018 32.45 32.52 32.40 32.48 25,273 +0.09(+0.27%)
Jan 17, 2018 32.25 32.44 32.20 32.40 30,338 +0.19(+0.60%)
Jan 16, 2018 32.37 32.44 32.18 32.20 9,374 +0.03(+0.09%)
Jan 12, 2018 32.18 32.18 32.18 0 +0.50(+1.59%)
Jan 11, 2018 31.63 31.67 31.63 31.67 1,446 +0.10(+0.31%)
Jan 10, 2018 31.61 31.61 31.54 31.58 7,462 -0.02(-0.06%)
Jan 09, 2018 31.56 31.62 31.56 31.60 5,511 +0.03(+0.09%)
Jan 08, 2018 31.45 31.57 31.45 31.57 3,273 +0.16(+0.52%)
Jan 05, 2018 31.31 31.43 31.31 31.40 2,377 +0.15(+0.49%)
Jan 04, 2018 31.24 31.31 31.24 31.25 4,713 +0.13(+0.40%)
Jan 03, 2018 31.05 31.13 31.04 31.12 3,960 +0.28(+0.92%)
Jan 02, 2018 30.76 30.84 30.76 30.84 3,396 +0.79(+2.63%)
Dec 29, 2017 30.05 30.05 30.05 0 +0.13(+0.44%)
Dec 28, 2017 29.94 29.94 29.91 29.92 670 +0.26(+0.89%)
Dec 27, 2017 29.67 29.67 29.65 29.65 2,559 -0.34(-1.12%)
Dec 26, 2017 30.01 30.01 29.96 29.99 5,008 +0.16(+0.55%)
Dec 22, 2017 29.83 29.83 29.83 29.83 536 -0.03(-0.09%)
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.