Skip to main content

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

27.06 -0.55 (-1.99%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 23.46 23.87 23.46 23.61 48,216 -0.19(-0.79%)
Jan 30, 2024 23.79 23.90 23.73 23.80 25,275 -0.54(-2.24%)
Jan 29, 2024 24.73 24.73 24.19 24.35 51,078 -0.64(-2.57%)
Jan 26, 2024 24.92 25.10 24.92 24.99 21,764 -0.35(-1.37%)
Jan 25, 2024 25.58 25.69 25.29 25.34 37,877 -0.27(-1.04%)
Jan 24, 2024 25.84 25.87 25.51 25.60 29,139 +0.59(+2.37%)
Jan 23, 2024 24.85 25.09 24.84 25.01 33,304 +0.83(+3.44%)
Jan 22, 2024 23.96 24.22 23.96 24.18 27,151 -0.60(-2.44%)
Jan 19, 2024 24.49 24.85 24.32 24.78 47,933 +0.10(+0.40%)
Jan 18, 2024 24.81 24.91 24.63 24.68 24,769 +0.13(+0.52%)
Jan 17, 2024 24.36 24.58 24.28 24.55 54,553 -0.65(-2.59%)
Jan 16, 2024 25.46 25.48 25.17 25.21 33,596 -0.63(-2.45%)
Jan 12, 2024 26.07 26.19 25.83 25.84 2,791,319 -0.21(-0.80%)
Jan 11, 2024 26.06 26.16 25.91 26.05 36,432 +0.35(+1.35%)
Jan 10, 2024 25.84 25.88 25.66 25.70 54,940 -0.03(-0.12%)
Jan 09, 2024 25.68 25.78 25.62 25.73 16,653 -0.32(-1.22%)
Jan 08, 2024 25.76 26.05 25.73 26.05 54,196 -0.26(-0.98%)
Jan 05, 2024 26.50 26.50 26.28 26.31 17,856 -0.27(-1.01%)
Jan 04, 2024 26.67 26.76 26.56 26.57 76,263 -0.48(-1.76%)
Jan 03, 2024 26.66 27.08 26.60 27.05 75,656 +0.16(+0.59%)
Jan 02, 2024 27.03 27.08 26.85 26.89 215,724 -0.84(-3.03%)
Dec 29, 2023 27.51 27.77 27.51 27.73 79,539 +0.22(+0.79%)
Dec 28, 2023 27.34 27.64 27.34 27.51 88,406 +0.81(+3.04%)
Dec 27, 2023 26.68 26.72 26.54 26.70 473,982 +0.06(+0.22%)
Dec 26, 2023 26.63 26.84 26.56 26.64 69,882 +0.09(+0.34%)
Dec 22, 2023 26.36 26.66 26.35 26.55 231,226 -0.52(-1.92%)
Dec 21, 2023 26.85 27.07 26.77 27.07 33,298 +0.74(+2.81%)
Dec 20, 2023 26.74 26.77 26.33 26.33 28,103 -0.76(-2.80%)
Dec 19, 2023 26.88 27.19 26.88 27.09 145,010 +0.27(+0.99%)
Dec 18, 2023 26.89 26.89 26.72 26.83 58,535 -0.25(-0.91%)
Dec 15, 2023 27.16 27.28 27.03 27.07 19,181 -0.16(-0.58%)
Dec 14, 2023 26.93 27.26 26.93 27.23 24,058 +0.33(+1.21%)
Dec 13, 2023 26.73 26.99 26.48 26.91 50,696 -0.06(-0.22%)
Dec 12, 2023 26.84 27.00 26.72 26.96 43,904 +0.06(+0.22%)
Dec 11, 2023 26.71 26.96 26.70 26.91 29,113 +0.18(+0.66%)
Dec 08, 2023 26.74 26.82 26.68 26.73 44,388 -0.23(-0.84%)
Dec 07, 2023 26.95 26.97 26.87 26.95 46,293 +0.02(+0.07%)
Dec 06, 2023 27.09 27.18 26.90 26.93 30,094 +0.04(+0.15%)
Dec 05, 2023 26.77 26.94 26.77 26.90 68,207 -0.44(-1.62%)
Dec 04, 2023 27.43 27.44 27.29 27.34 34,797 -0.74(-2.62%)
Dec 01, 2023 27.90 28.10 27.75 28.08 47,201 -0.18(-0.64%)
Nov 30, 2023 28.19 28.29 27.97 28.25 12,246 +0.03(+0.10%)
Nov 29, 2023 28.31 28.43 28.19 28.23 34,466 -0.57(-1.98%)
Nov 28, 2023 28.72 28.81 28.63 28.80 15,664 +0.22(+0.76%)
Nov 27, 2023 28.66 28.66 28.54 28.58 36,949 -0.36(-1.26%)
Nov 24, 2023 28.73 28.99 28.73 28.94 7,284 +0.15(+0.51%)
Nov 22, 2023 28.87 28.94 28.65 28.80 23,601 -0.14(-0.48%)
Nov 21, 2023 29.03 29.17 28.91 28.93 16,256 -0.44(-1.51%)
Nov 20, 2023 29.08 29.43 29.06 29.38 67,901 +0.53(+1.84%)
Nov 17, 2023 28.84 29.00 28.78 28.85 17,024 +0.18(+0.62%)
Nov 16, 2023 28.67 28.90 28.52 28.67 34,302 -1.13(-3.80%)
Nov 15, 2023 29.64 30.00 29.64 29.80 35,624 +0.40(+1.37%)
Nov 14, 2023 29.05 29.47 29.05 29.40 30,869 +0.56(+1.95%)
Nov 13, 2023 28.80 29.03 28.80 28.84 1,308,404 +0.15(+0.52%)
Nov 10, 2023 28.59 28.72 28.46 28.69 19,386 -0.04(-0.15%)
Nov 09, 2023 29.12 29.15 28.68 28.73 27,753 -0.50(-1.71%)
Nov 08, 2023 29.20 29.35 29.15 29.23 18,240 -0.12(-0.40%)
Nov 07, 2023 29.23 29.43 29.08 29.35 16,157 -0.07(-0.23%)
Nov 06, 2023 29.62 29.65 29.38 29.42 24,313 +0.35(+1.22%)
Nov 03, 2023 28.80 29.17 28.80 29.06 24,843 +0.67(+2.36%)
Nov 02, 2023 28.46 28.46 28.32 28.39 21,829 +0.19(+0.66%)
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.