Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Wisdomtree China Ex-Cso Fund (NQ: CXSE )

26.59 -0.58 (-2.13%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 26, 2024 27.21 27.25 27.10 27.17 12,769 +0.11(+0.42%)
Jun 25, 2024 27.13 27.15 27.01 27.06 10,015 -0.27(-0.97%)
Jun 24, 2024 27.26 27.57 27.26 27.32 21,928 +0.03(+0.11%)
Jun 21, 2024 27.35 27.35 27.22 27.30 23,803 -0.17(-0.61%)
Jun 20, 2024 27.64 27.64 27.36 27.46 11,391 -0.35(-1.25%)
Jun 18, 2024 27.81 27.89 27.72 27.81 11,754 -0.11(-0.39%)
Jun 17, 2024 27.85 27.94 27.74 27.92 14,378 +0.30(+1.09%)
Jun 14, 2024 27.70 27.70 27.57 27.62 25,890 -0.14(-0.50%)
Jun 13, 2024 27.94 27.98 27.69 27.76 46,972 -0.03(-0.12%)
Jun 12, 2024 27.79 27.92 27.77 27.79 9,877 +0.08(+0.29%)
Jun 11, 2024 27.84 27.84 27.62 27.71 9,717 -0.17(-0.60%)
Jun 10, 2024 27.71 27.92 27.65 27.88 5,904 +0.21(+0.75%)
Jun 07, 2024 27.82 27.91 27.63 27.67 13,316 -0.66(-2.34%)
Jun 06, 2024 28.34 28.36 28.22 28.33 32,819 -0.05(-0.18%)
Jun 05, 2024 28.31 28.39 28.26 28.39 77,711 +0.12(+0.43%)
Jun 04, 2024 28.30 28.30 28.20 28.27 10,679 +0.34(+1.20%)
Jun 03, 2024 28.17 28.17 27.81 27.93 21,276 +0.06(+0.21%)
May 31, 2024 27.82 27.88 27.68 27.87 12,885 -0.58(-2.05%)
May 30, 2024 28.11 28.45 28.11 28.45 7,101 +0.31(+1.11%)
May 29, 2024 28.07 28.15 28.03 28.14 11,939 -0.20(-0.71%)
May 28, 2024 28.56 28.56 28.29 28.34 19,354 -0.21(-0.73%)
May 24, 2024 28.49 28.62 28.43 28.55 15,754 -0.06(-0.21%)
May 23, 2024 28.95 29.02 28.57 28.61 29,697 -0.54(-1.87%)
May 22, 2024 29.43 29.48 29.16 29.16 13,205 -0.24(-0.81%)
May 21, 2024 29.38 29.56 29.30 29.39 27,639 -0.54(-1.82%)
May 20, 2024 29.92 30.00 29.82 29.94 71,539 -0.20(-0.66%)
May 17, 2024 30.05 30.36 29.94 30.14 14,669 +0.19(+0.63%)
May 16, 2024 29.54 29.95 29.45 29.95 29,607 +0.54(+1.85%)
May 15, 2024 29.44 29.44 29.19 29.40 8,748 +0.15(+0.51%)
May 14, 2024 29.22 29.26 29.15 29.25 28,064 -0.15(-0.50%)
May 13, 2024 29.16 29.46 29.16 29.40 17,845 +0.58(+2.03%)
May 10, 2024 29.00 29.02 28.77 28.82 12,750 -0.13(-0.44%)
May 09, 2024 28.97 28.97 28.81 28.95 11,224 +0.61(+2.17%)
May 08, 2024 28.15 28.37 28.15 28.33 22,046 -0.39(-1.34%)
May 07, 2024 28.69 28.75 28.62 28.72 36,986 -0.32(-1.09%)
May 06, 2024 29.22 29.27 28.96 29.04 13,620 -0.07(-0.24%)
May 03, 2024 29.02 29.12 28.87 29.11 14,327 +0.22(+0.76%)
May 02, 2024 28.15 29.07 28.15 28.89 44,651 +1.69(+6.22%)
May 01, 2024 27.13 27.41 27.12 27.20 14,811 +0.10(+0.36%)
Apr 30, 2024 27.35 27.35 27.10 27.10 17,010 -0.55(-2.00%)
Apr 29, 2024 27.54 27.68 27.45 27.65 41,513 +0.36(+1.30%)
Apr 26, 2024 27.24 27.46 27.21 27.30 19,809 +0.63(+2.37%)
Apr 25, 2024 26.39 26.67 26.39 26.66 14,491 +0.11(+0.42%)
Apr 24, 2024 26.57 26.60 26.43 26.55 54,969 +0.34(+1.28%)
Apr 23, 2024 26.02 26.25 26.02 26.22 8,120 +0.37(+1.42%)
Apr 22, 2024 25.49 25.88 25.44 25.85 13,461 +0.57(+2.27%)
Apr 19, 2024 25.25 25.29 25.17 25.28 18,132 -0.22(-0.85%)
Apr 18, 2024 25.42 25.57 25.42 25.49 19,602 +0.22(+0.86%)
Apr 17, 2024 25.41 25.41 25.28 25.28 29,027 +0.04(+0.16%)
Apr 16, 2024 25.24 25.31 25.14 25.24 11,138 -0.28(-1.09%)
Apr 15, 2024 25.78 25.84 25.47 25.51 17,166 +0.06(+0.23%)
Apr 12, 2024 25.85 25.85 25.44 25.45 27,968 -0.80(-3.05%)
Apr 11, 2024 26.40 26.40 26.17 26.26 18,471 +0.13(+0.49%)
Apr 10, 2024 26.18 26.30 26.05 26.13 14,481 -0.35(-1.31%)
Apr 09, 2024 26.29 26.47 26.29 26.47 14,659 +0.32(+1.21%)
Apr 08, 2024 26.13 26.29 26.13 26.16 25,803 +0.00(+0.00%)
Apr 05, 2024 26.17 26.23 26.10 26.16 16,063 -0.13(-0.49%)
Apr 04, 2024 26.60 26.61 26.29 26.29 15,167 -0.08(-0.30%)
Apr 03, 2024 26.25 26.43 26.23 26.36 19,624 -0.16(-0.60%)
Apr 02, 2024 26.55 26.66 26.49 26.52 21,341 -0.02(-0.07%)
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.