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%)
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.