Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

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 )

27.58 -0.17 (-0.61%)

Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2024	27.64	27.64	27.50	27.58	23,558	-0.17(-0.61%)
Jun 20, 2024	27.93	27.93	27.65	27.75	11,274	-0.35(-1.25%)
Jun 18, 2024	28.10	28.18	28.01	28.10	11,633	-0.11(-0.39%)
Jun 17, 2024	28.14	28.23	28.03	28.21	14,230	+0.30(+1.09%)
Jun 14, 2024	27.99	27.99	27.86	27.91	25,623	-0.14(-0.50%)
Jun 13, 2024	28.23	28.27	27.98	28.05	46,488	-0.03(-0.12%)
Jun 12, 2024	28.08	28.21	28.06	28.08	9,776	+0.08(+0.29%)
Jun 11, 2024	28.13	28.13	27.91	28.00	9,617	-0.17(-0.60%)
Jun 10, 2024	28.00	28.21	27.94	28.17	5,844	+0.21(+0.75%)
Jun 07, 2024	28.11	28.20	27.92	27.96	13,179	-0.67(-2.34%)
Jun 06, 2024	28.64	28.66	28.51	28.63	32,481	-0.05(-0.18%)
Jun 05, 2024	28.61	28.69	28.55	28.68	76,909	+0.12(+0.43%)
Jun 04, 2024	28.60	28.60	28.49	28.56	10,569	+0.34(+1.20%)
Jun 03, 2024	28.46	28.46	28.10	28.22	21,057	+0.06(+0.21%)
May 31, 2024	28.11	28.17	27.97	28.16	12,752	-0.59(-2.05%)
May 30, 2024	28.40	28.75	28.40	28.75	7,028	+0.31(+1.11%)
May 29, 2024	28.36	28.44	28.32	28.44	11,816	-0.20(-0.71%)
May 28, 2024	28.86	28.86	28.59	28.64	19,155	-0.21(-0.73%)
May 24, 2024	28.79	28.92	28.73	28.85	15,592	-0.06(-0.21%)
May 23, 2024	29.25	29.32	28.87	28.91	29,391	-0.55(-1.87%)
May 22, 2024	29.74	29.79	29.46	29.46	13,069	-0.24(-0.81%)
May 21, 2024	29.69	29.87	29.60	29.70	27,354	-0.55(-1.82%)
May 20, 2024	30.23	30.32	30.13	30.25	70,801	-0.20(-0.66%)
May 17, 2024	30.36	30.68	30.25	30.45	14,518	+0.19(+0.63%)
May 16, 2024	29.85	30.26	29.76	30.26	29,302	+0.55(+1.85%)
May 15, 2024	29.75	29.75	29.49	29.71	8,658	+0.15(+0.51%)
May 14, 2024	29.52	29.57	29.45	29.56	27,775	-0.15(-0.50%)
May 13, 2024	29.46	29.76	29.46	29.71	17,661	+0.59(+2.03%)
May 10, 2024	29.30	29.32	29.07	29.12	12,619	-0.13(-0.44%)
May 09, 2024	29.27	29.27	29.11	29.25	11,109	+0.62(+2.17%)
May 08, 2024	28.44	28.67	28.44	28.63	21,819	-0.39(-1.34%)
May 07, 2024	28.99	29.05	28.92	29.02	36,605	-0.32(-1.09%)
May 06, 2024	29.52	29.58	29.26	29.34	13,480	-0.07(-0.24%)
May 03, 2024	29.32	29.42	29.17	29.41	14,180	+0.22(+0.76%)
May 02, 2024	28.44	29.38	28.44	29.19	44,191	+1.71(+6.22%)
May 01, 2024	27.41	27.70	27.40	27.48	14,659	+0.10(+0.37%)
Apr 30, 2024	27.64	27.64	27.38	27.38	16,835	-0.56(-2.00%)
Apr 29, 2024	27.83	27.97	27.74	27.94	41,085	+0.36(+1.30%)
Apr 26, 2024	27.52	27.75	27.49	27.58	19,605	+0.64(+2.37%)
Apr 25, 2024	26.67	26.95	26.67	26.94	14,342	+0.11(+0.42%)
Apr 24, 2024	26.85	26.88	26.71	26.83	54,402	+0.34(+1.28%)
Apr 23, 2024	26.29	26.52	26.29	26.49	8,037	+0.37(+1.42%)
Apr 22, 2024	25.76	26.15	25.71	26.12	13,323	+0.58(+2.27%)
Apr 19, 2024	25.51	25.55	25.43	25.54	17,945	-0.22(-0.85%)
Apr 18, 2024	25.69	25.84	25.69	25.76	19,400	+0.22(+0.86%)
Apr 17, 2024	25.68	25.68	25.54	25.54	28,728	+0.04(+0.16%)
Apr 16, 2024	25.50	25.57	25.40	25.50	11,024	-0.28(-1.09%)
Apr 15, 2024	26.05	26.11	25.74	25.78	16,989	+0.06(+0.23%)
Apr 12, 2024	26.12	26.12	25.71	25.72	27,680	-0.81(-3.05%)
Apr 11, 2024	26.68	26.68	26.45	26.53	18,281	+0.13(+0.49%)
Apr 10, 2024	26.45	26.57	26.32	26.40	14,332	-0.35(-1.31%)
Apr 09, 2024	26.56	26.75	26.56	26.75	14,508	+0.32(+1.21%)
Apr 08, 2024	26.40	26.56	26.40	26.43	25,537	+0.00(+0.00%)
Apr 05, 2024	26.44	26.50	26.37	26.43	15,898	-0.13(-0.49%)
Apr 04, 2024	26.88	26.89	26.56	26.56	15,011	-0.08(-0.30%)
Apr 03, 2024	26.52	26.70	26.50	26.64	19,422	-0.16(-0.60%)
Apr 02, 2024	26.83	26.94	26.77	26.80	21,121	-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.