Wisdomtree China Ex-Cso Fund (NQ: CXSE )

73.02 USD -2.44 (-3.23%)
Official Closing Price Updated: 7:22 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 73.53 73.92 73.02 73.02 199,971 -2.44(-3.23%)
Jan 26, 2021 75.61 75.66 74.92 75.46 373,458 -1.23(-1.60%)
Jan 25, 2021 77.08 77.21 75.73 76.69 433,536 +1.90(+2.54%)
Jan 22, 2021 74.00 74.96 74.00 74.79 173,400 +0.56(+0.75%)
Jan 21, 2021 74.11 74.32 73.56 74.23 193,478 +0.17(+0.23%)
Jan 20, 2021 73.96 74.18 73.63 74.06 237,463 +2.06(+2.86%)
Jan 19, 2021 71.82 72.00 71.51 72.00 215,368 +2.52(+3.63%)
Jan 15, 2021 69.94 70.04 69.27 69.48 223,600 -0.48(-0.69%)
Jan 14, 2021 70.52 70.52 69.90 69.96 136,696 +0.19(+0.27%)
Jan 13, 2021 69.53 69.99 69.23 69.77 161,751 +0.07(+0.10%)
Jan 12, 2021 69.70 69.97 69.37 69.70 109,064 +1.06(+1.54%)
Jan 11, 2021 69.08 69.28 68.56 68.64 119,196 -1.52(-2.17%)
Jan 08, 2021 68.94 70.16 68.50 70.16 183,100 +1.85(+2.71%)
Jan 07, 2021 68.09 68.32 67.51 68.31 220,117 +1.05(+1.56%)
Jan 06, 2021 68.38 68.62 67.19 67.26 289,795 -1.33(-1.94%)
Jan 05, 2021 67.12 68.60 67.00 68.59 147,845 +2.19(+3.30%)
Jan 04, 2021 66.96 67.24 66.02 66.40 205,125 +0.63(+0.96%)
Dec 31, 2020 65.77 65.77 65.77 79,968 +0.26(+0.40%)
Dec 30, 2020 65.07 65.70 65.02 65.51 79,968 +1.87(+2.94%)
Dec 29, 2020 63.05 63.75 63.05 63.64 100,488 +1.16(+1.86%)
Dec 28, 2020 62.81 62.91 62.37 62.48 95,465 -0.28(-0.45%)
Dec 24, 2020 63.15 63.45 62.52 62.76 147,500 -1.22(-1.91%)
Dec 23, 2020 64.17 64.17 63.74 63.98 120,744 +0.67(+1.06%)
Dec 22, 2020 63.77 63.77 63.20 63.31 127,416 -0.43(-0.67%)
Dec 21, 2020 63.35 63.99 63.35 63.74 155,817 -0.20(-0.31%)
Dec 18, 2020 63.84 64.00 63.67 63.94 366,200 +0.02(+0.03%)
Dec 17, 2020 63.73 63.95 63.58 63.92 125,510 +0.87(+1.38%)
Dec 16, 2020 62.94 63.14 62.82 63.05 94,914 +0.58(+0.93%)
Dec 15, 2020 62.14 62.47 61.92 62.47 122,228 +0.71(+1.15%)
Dec 14, 2020 62.07 62.09 61.76 61.76 142,701 -0.15(-0.24%)
Dec 11, 2020 62.01 62.33 61.90 61.91 66,700 -0.76(-1.21%)
Dec 10, 2020 61.80 62.70 61.73 62.67 96,347 +0.96(+1.56%)
Dec 09, 2020 62.56 62.56 61.43 61.71 275,348 -1.05(-1.67%)
Dec 08, 2020 62.84 62.84 62.32 62.76 167,623 +0.24(+0.38%)
Dec 07, 2020 62.36 62.80 62.35 62.52 317,637 -0.03(-0.05%)
Dec 04, 2020 62.84 62.98 62.50 62.55 155,400 +0.08(+0.13%)
Dec 03, 2020 62.27 62.78 62.21 62.47 250,762 +0.67(+1.08%)
Dec 02, 2020 61.49 61.86 61.23 61.80 125,272 -0.44(-0.71%)
Dec 01, 2020 62.66 62.66 62.13 62.24 194,203 +0.52(+0.84%)
Nov 30, 2020 62.68 62.68 61.68 61.72 184,294 -1.53(-2.42%)
Nov 27, 2020 62.95 63.36 62.84 63.25 179,400 +0.95(+1.52%)
Nov 25, 2020 62.13 62.30 61.95 62.30 336,700 -0.81(-1.28%)
Nov 24, 2020 63.19 63.19 62.62 63.11 129,836 +0.30(+0.48%)
Nov 23, 2020 63.34 63.43 62.65 62.81 421,820 -0.35(-0.55%)
Nov 20, 2020 62.80 63.30 62.65 63.16 188,400 +0.90(+1.45%)
Nov 19, 2020 61.69 62.38 61.65 62.26 416,147 +0.51(+0.83%)
Nov 18, 2020 62.18 62.18 61.59 61.75 150,460 -0.51(-0.82%)
Nov 17, 2020 62.19 62.51 61.91 62.26 164,404 -0.37(-0.59%)
Nov 16, 2020 62.87 62.91 62.48 62.63 229,612 +0.23(+0.37%)
Nov 13, 2020 62.38 62.69 61.80 62.40 132,400 +1.07(+1.74%)
Nov 12, 2020 61.74 62.35 61.20 61.33 128,754 +0.49(+0.81%)
Nov 11, 2020 60.17 61.07 59.85 60.84 157,342 -0.30(-0.49%)
Nov 10, 2020 62.13 62.20 60.75 61.14 181,130 -2.27(-3.58%)
Nov 09, 2020 65.33 65.74 63.25 63.41 248,989 -0.27(-0.42%)
Nov 06, 2020 63.52 63.89 63.16 63.68 104,300 -0.24(-0.38%)
Nov 05, 2020 64.25 64.25 63.26 63.92 367,638 +1.16(+1.85%)
Nov 04, 2020 61.64 62.94 61.48 62.76 145,776 +2.78(+4.63%)
Nov 03, 2020 59.97 60.18 59.32 59.98 279,109 -0.42(-0.70%)
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.