Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

27.20 +0.14 (+0.53%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 34.79 34.90 34.71 34.90 19,551 +0.20(+0.59%)
Aug 30, 2017 34.55 34.73 34.48 34.69 22,831 +0.29(+0.83%)
Aug 29, 2017 34.08 34.43 34.06 34.41 41,464 +0.10(+0.28%)
Aug 28, 2017 34.60 34.60 34.21 34.31 9,577 -0.17(-0.48%)
Aug 25, 2017 34.79 34.83 34.46 34.48 62,204 -0.02(-0.07%)
Aug 24, 2017 34.64 34.64 34.39 34.50 24,801 -0.09(-0.25%)
Aug 23, 2017 34.43 34.62 34.43 34.59 30,979 +0.14(+0.42%)
Aug 22, 2017 34.31 34.44 34.28 34.44 25,493 +0.44(+1.31%)
Aug 21, 2017 33.73 34.00 33.73 34.00 23,881 +0.49(+1.45%)
Aug 18, 2017 33.49 33.67 33.32 33.52 21,358 +0.03(+0.08%)
Aug 17, 2017 33.72 33.76 33.49 33.49 23,106 -0.21(-0.62%)
Aug 16, 2017 33.64 33.80 33.64 33.70 35,582 +0.39(+1.18%)
Aug 15, 2017 33.41 33.41 33.22 33.30 23,006 -0.06(-0.19%)
Aug 14, 2017 33.37 33.39 33.23 33.37 20,441 +0.42(+1.28%)
Aug 11, 2017 32.83 33.01 32.70 32.94 17,094 -0.08(-0.24%)
Aug 10, 2017 33.72 33.72 33.02 33.02 80,017 -1.06(-3.11%)
Aug 09, 2017 34.09 34.17 33.96 34.08 19,001 -0.11(-0.31%)
Aug 08, 2017 34.12 34.36 34.08 34.19 33,047 +0.36(+1.05%)
Aug 07, 2017 33.62 33.84 33.62 33.84 22,268 +0.34(+1.01%)
Aug 04, 2017 33.47 33.50 33.47 33.50 11,530 +0.10(+0.30%)
Aug 03, 2017 33.31 33.44 33.14 33.40 27,015 +0.02(+0.06%)
Aug 02, 2017 33.66 33.66 33.14 33.38 24,980 -0.39(-1.15%)
Aug 01, 2017 33.96 33.65 33.77 30,908 +0.01(+0.04%)
Jul 31, 2017 33.93 34.05 33.61 33.75 35,270 +0.07(+0.21%)
Jul 28, 2017 33.39 34.03 33.21 33.68 34,268 +0.25(+0.76%)
Jul 27, 2017 33.60 34.12 33.01 33.43 42,501 +0.01(+0.04%)
Jul 26, 2017 33.07 33.52 33.07 33.41 16,360 +0.51(+1.56%)
Jul 25, 2017 33.01 33.01 32.78 32.90 25,965 -0.05(-0.14%)
Jul 24, 2017 32.82 33.25 32.80 32.95 26,539 +0.27(+0.83%)
Jul 21, 2017 32.71 32.71 32.47 32.68 25,937 -0.23(-0.69%)
Jul 20, 2017 32.80 32.87 32.90 26,316 +0.10(+0.30%)
Jul 19, 2017 32.62 32.99 32.62 32.80 26,530 +0.34(+1.05%)
Jul 18, 2017 32.17 32.47 32.14 32.46 27,292 +0.31(+0.96%)
Jul 17, 2017 32.39 32.39 32.03 32.15 34,097 -0.20(-0.61%)
Jul 14, 2017 32.13 32.36 32.08 32.35 9,640 +0.52(+1.63%)
Jul 13, 2017 31.91 31.91 31.79 31.83 27,340 -0.04(-0.12%)
Jul 12, 2017 31.69 31.89 31.62 31.87 29,154 +0.48(+1.55%)
Jul 11, 2017 31.04 31.41 31.04 31.39 13,541 +0.42(+1.36%)
Jul 10, 2017 30.72 30.97 30.70 30.97 8,345 +0.45(+1.48%)
Jul 07, 2017 30.37 30.66 30.37 30.51 14,528 +0.06(+0.19%)
Jul 06, 2017 30.78 30.78 30.46 30.46 34,761 -0.24(-0.80%)
Jul 05, 2017 30.41 30.70 30.41 30.70 3,364 -0.09(-0.30%)
Jul 03, 2017 30.87 30.87 30.79 30.79 3,022 +0.24(+0.79%)
Jun 30, 2017 30.36 30.55 30.30 30.55 4,453 +0.32(+1.05%)
Jun 29, 2017 30.73 30.73 30.11 30.23 10,965 -0.39(-1.28%)
Jun 28, 2017 30.25 30.80 30.25 30.62 14,312 -0.05(-0.17%)
Jun 27, 2017 31.18 31.18 30.47 30.68 16,643 -0.47(-1.51%)
Jun 26, 2017 31.41 31.47 30.99 31.15 15,948 +0.23(+0.75%)
Jun 23, 2017 30.74 31.20 30.72 30.92 33,696 +0.17(+0.55%)
Jun 22, 2017 30.79 30.81 30.60 30.75 8,094 +0.04(+0.12%)
Jun 21, 2017 30.63 30.71 30.43 30.71 10,361 +0.38(+1.24%)
Jun 20, 2017 30.61 30.61 30.33 30.33 13,907 +0.18(+0.61%)
Jun 19, 2017 30.35 30.51 30.15 30.15 13,041 +0.38(+1.27%)
Jun 16, 2017 29.81 29.81 29.59 29.77 4,692 -0.03(-0.11%)
Jun 15, 2017 29.80 29.81 29.50 29.81 9,428 -0.19(-0.65%)
Jun 14, 2017 30.51 30.51 30.00 30.00 20,064 -0.39(-1.28%)
Jun 13, 2017 30.26 30.47 30.00 30.39 9,291 +0.22(+0.74%)
Jun 12, 2017 30.43 30.43 29.94 30.17 2,390 -0.06(-0.21%)
Jun 09, 2017 30.88 30.88 30.23 30.23 7,096 -0.65(-2.11%)
Jun 08, 2017 30.74 31.09 30.74 30.88 6,026 +0.31(+1.01%)
Jun 07, 2017 30.48 30.65 30.48 30.57 2,094 +0.22(+0.74%)
Jun 06, 2017 30.34 30.35 30.34 30.35 3,733 +0.06(+0.19%)
Jun 05, 2017 30.42 30.42 30.29 30.29 1,789 +0.28(+0.92%)
Jun 02, 2017 30.14 30.17 30.01 30.01 4,581 +0.01(+0.03%)
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.