NasdaqGM - Delayed Quote USD

WisdomTree China ex-State-Owned Enterprises Fund (CXSE)

25.54 -0.22 (-0.85%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 25.51 25.55 25.43 25.54 25.54 17,945
Apr 18, 2024 25.69 25.84 25.69 25.76 25.76 19,400
Apr 17, 2024 25.68 25.68 25.54 25.54 25.54 28,700
Apr 16, 2024 25.50 25.57 25.40 25.50 25.50 11,000
Apr 15, 2024 26.05 26.11 25.74 25.78 25.78 17,000
Apr 12, 2024 26.12 26.12 25.71 25.72 25.72 27,700
Apr 11, 2024 26.68 26.68 26.45 26.53 26.53 18,300
Apr 10, 2024 26.45 26.57 26.32 26.40 26.40 14,300
Apr 9, 2024 26.56 26.75 26.56 26.75 26.75 14,500
Apr 8, 2024 26.40 26.56 26.40 26.43 26.43 25,500
Apr 5, 2024 26.44 26.51 26.37 26.43 26.43 15,900
Apr 4, 2024 26.88 26.89 26.56 26.56 26.56 15,000
Apr 3, 2024 26.52 26.71 26.50 26.64 26.64 19,400
Apr 2, 2024 26.83 26.94 26.77 26.80 26.80 21,100
Apr 1, 2024 26.81 27.03 26.74 26.82 26.82 28,400
Mar 28, 2024 26.37 26.50 26.35 26.38 26.38 15,700
Mar 27, 2024 26.01 26.16 26.01 26.16 26.16 241,900
Mar 26, 2024 26.31 26.37 26.29 26.32 26.32 10,700
Mar 25, 2024 26.28 26.40 26.19 26.26 26.26 12,800
Mar 22, 2024 26.35 26.43 26.31 26.31 26.31 25,800
Mar 21, 2024 27.05 27.05 26.76 26.76 26.76 22,300
Mar 20, 2024 27.29 27.29 27.02 27.28 27.28 11,500
Mar 19, 2024 26.92 26.98 26.80 26.91 26.91 20,500
Mar 18, 2024 27.25 27.25 27.13 27.19 27.19 12,700
Mar 15, 2024 26.96 27.04 26.92 26.95 26.95 19,900
Mar 14, 2024 27.19 27.19 26.83 26.86 26.86 15,400
Mar 13, 2024 27.52 27.82 27.44 27.46 27.46 26,400
Mar 12, 2024 27.26 27.42 27.21 27.42 27.42 41,200
Mar 11, 2024 26.60 27.00 26.60 26.88 26.88 46,000
Mar 8, 2024 26.08 26.15 25.97 26.10 26.10 16,500
Mar 7, 2024 25.85 25.95 25.78 25.91 25.91 15,900
Mar 6, 2024 26.38 26.50 26.20 26.20 26.20 59,000
Mar 5, 2024 25.91 26.04 25.79 25.85 25.85 23,100
Mar 4, 2024 26.53 26.53 26.10 26.16 26.16 37,500
Mar 1, 2024 26.44 26.60 26.44 26.52 26.52 40,900
Feb 29, 2024 26.30 26.36 26.03 26.06 26.06 56,200
Feb 28, 2024 26.19 26.23 25.90 25.91 25.91 90,100
Feb 27, 2024 26.62 26.72 26.62 26.64 26.64 90,800
Feb 26, 2024 26.07 26.21 26.07 26.16 26.16 23,000
Feb 23, 2024 26.37 26.40 26.07 26.20 26.20 3,406,200
Feb 22, 2024 26.12 26.18 25.96 26.11 26.11 22,300
Feb 21, 2024 25.95 26.14 25.80 25.82 25.82 32,000
Feb 20, 2024 25.62 25.64 25.29 25.35 25.35 17,400
Feb 16, 2024 25.68 25.87 25.68 25.68 25.68 80,300
Feb 15, 2024 25.08 25.29 25.08 25.19 25.19 82,700
Feb 14, 2024 24.89 25.03 24.81 25.02 25.02 146,200
Feb 13, 2024 24.83 24.91 24.54 24.63 24.63 128,600
Feb 12, 2024 24.84 25.38 24.84 25.15 25.15 37,000
Feb 9, 2024 24.59 24.75 24.40 24.71 24.71 156,000
Feb 8, 2024 24.69 24.75 24.56 24.62 24.62 70,500
Feb 7, 2024 24.94 25.08 24.79 24.90 24.90 34,700
Feb 6, 2024 24.84 25.19 24.59 25.15 25.15 44,500
Feb 5, 2024 23.53 23.75 23.44 23.69 23.69 67,500
Feb 2, 2024 23.42 23.48 23.29 23.36 23.36 35,800
Feb 1, 2024 24.15 24.20 24.04 24.16 24.16 76,400
Jan 31, 2024 23.70 24.12 23.70 23.86 23.86 47,700
Jan 30, 2024 24.04 24.15 23.98 24.05 24.05 25,000
Jan 29, 2024 24.99 24.99 24.44 24.60 24.60 50,600
Jan 26, 2024 25.18 25.36 25.18 25.25 25.25 21,500
Jan 25, 2024 25.85 25.96 25.55 25.60 25.60 37,500
Jan 24, 2024 26.11 26.14 25.78 25.87 25.87 28,800
Jan 23, 2024 25.11 25.35 25.10 25.27 25.27 33,000
Jan 22, 2024 24.21 24.47 24.21 24.43 24.43 26,900
Jan 19, 2024 24.75 25.11 24.57 25.04 25.04 47,400
Jan 18, 2024 25.07 25.17 24.89 24.94 24.94 24,500
Jan 17, 2024 24.61 24.84 24.53 24.81 24.81 54,000
Jan 16, 2024 25.73 25.75 25.43 25.47 25.47 33,300
Jan 12, 2024 26.34 26.46 26.10 26.11 26.11 2,762,500
Jan 11, 2024 26.33 26.43 26.18 26.32 26.32 36,100
Jan 10, 2024 26.11 26.15 25.93 25.97 25.97 54,400
Jan 9, 2024 25.95 26.05 25.89 26.00 26.00 16,500
Jan 8, 2024 26.03 26.32 26.00 26.32 26.32 53,600
Jan 5, 2024 26.78 26.78 26.55 26.58 26.58 17,700
Jan 4, 2024 26.95 27.04 26.84 26.85 26.85 75,500
Jan 3, 2024 26.94 27.36 26.88 27.33 27.33 74,900
Jan 2, 2024 27.31 27.36 27.13 27.17 27.17 213,500
Dec 29, 2023 27.80 28.06 27.80 28.02 28.02 78,700
Dec 28, 2023 27.63 27.93 27.63 27.80 27.80 87,500
Dec 27, 2023 26.96 27.00 26.82 26.98 26.98 469,800
Dec 26, 2023 26.91 27.12 26.84 26.92 26.92 69,200
Dec 22, 2023 0.13 Dividend
Dec 22, 2023 26.63 26.94 26.62 26.83 26.83 228,800
Dec 21, 2023 27.25 27.48 27.17 27.48 27.35 32,800
Dec 20, 2023 27.14 27.17 26.73 26.73 26.61 28,200
Dec 19, 2023 27.28 27.60 27.28 27.50 27.37 142,900
Dec 18, 2023 27.29 27.29 27.12 27.23 27.11 57,700
Dec 15, 2023 27.57 27.70 27.44 27.48 27.35 18,900
Dec 14, 2023 27.34 27.67 27.34 27.64 27.51 23,700
Dec 13, 2023 27.13 27.40 26.88 27.31 27.19 49,900
Dec 12, 2023 27.24 27.41 27.12 27.37 27.25 43,300
Dec 11, 2023 27.11 27.37 27.10 27.31 27.19 28,700
Dec 8, 2023 27.14 27.22 27.09 27.13 27.01 43,700
Dec 7, 2023 27.36 27.38 27.28 27.36 27.24 45,600
Dec 6, 2023 27.50 27.59 27.30 27.34 27.22 29,600
Dec 5, 2023 27.17 27.35 27.17 27.30 27.18 67,200
Dec 4, 2023 27.84 27.85 27.70 27.75 27.62 34,300
Dec 1, 2023 28.32 28.52 28.17 28.50 28.37 46,500
Nov 30, 2023 28.61 28.72 28.39 28.68 28.55 12,100
Nov 29, 2023 28.74 28.86 28.61 28.65 28.52 34,000
Nov 28, 2023 29.15 29.24 29.06 29.23 29.10 15,400
Nov 27, 2023 29.09 29.09 28.97 29.01 28.88 36,400
Nov 24, 2023 29.16 29.43 29.16 29.38 29.25 7,200
Nov 22, 2023 29.30 29.38 29.08 29.23 29.10 23,300
Nov 21, 2023 29.47 29.61 29.34 29.37 29.24 16,000
Nov 20, 2023 29.52 29.87 29.50 29.82 29.68 66,900
Nov 17, 2023 29.27 29.44 29.21 29.28 29.15 16,800
Nov 16, 2023 29.10 29.33 28.95 29.10 28.97 33,800
Nov 15, 2023 30.09 30.45 30.09 30.25 30.11 35,100
Nov 14, 2023 29.49 29.91 29.49 29.84 29.70 30,400
Nov 13, 2023 29.23 29.47 29.23 29.27 29.14 1,089,000
Nov 10, 2023 29.02 29.15 28.89 29.12 28.99 19,100
Nov 9, 2023 29.56 29.59 29.11 29.16 29.03 27,300
Nov 8, 2023 29.64 29.79 29.59 29.67 29.54 18,000
Nov 7, 2023 29.67 29.87 29.52 29.79 29.65 15,900
Nov 6, 2023 30.07 30.10 29.82 29.86 29.72 24,000
Nov 3, 2023 29.23 29.61 29.23 29.50 29.37 24,500
Nov 2, 2023 28.89 28.89 28.75 28.82 28.69 21,500
Nov 1, 2023 28.56 28.63 28.42 28.63 28.50 42,800
Oct 31, 2023 28.72 28.78 28.39 28.78 28.65 26,800
Oct 30, 2023 29.38 29.38 29.12 29.18 29.05 73,600
Oct 27, 2023 28.88 28.97 28.58 28.64 28.51 21,200
Oct 26, 2023 28.17 28.31 28.16 28.26 28.13 14,000
Oct 25, 2023 28.32 28.36 28.15 28.25 28.12 16,800
Oct 24, 2023 28.15 28.97 28.15 28.91 28.78 27,400
Oct 23, 2023 27.72 28.03 27.57 27.97 27.84 23,100
Oct 20, 2023 27.97 28.10 27.82 27.85 27.72 70,500
Oct 19, 2023 28.28 28.48 28.26 28.28 28.15 32,000
Oct 18, 2023 28.81 28.89 28.64 28.68 28.55 19,000
Oct 17, 2023 29.12 29.37 29.12 29.25 29.12 29,400
Oct 16, 2023 29.31 29.62 29.21 29.54 29.41 6,100
Oct 13, 2023 29.58 29.73 29.50 29.54 29.41 35,700
Oct 12, 2023 30.36 30.36 29.68 29.71 29.57 11,600
Oct 11, 2023 30.42 30.56 30.29 30.40 30.26 31,600
Oct 10, 2023 29.65 30.06 29.65 30.01 29.87 13,500
Oct 9, 2023 29.18 29.44 29.18 29.40 29.27 87,400
Oct 6, 2023 28.88 29.54 28.88 29.49 29.36 28,300
Oct 5, 2023 28.69 28.86 28.58 28.79 28.66 25,800
Oct 4, 2023 28.78 28.78 28.62 28.65 28.52 18,100
Oct 3, 2023 28.94 29.02 28.86 28.99 28.86 26,800
Oct 2, 2023 29.51 29.51 29.37 29.43 29.30 8,100
Sep 29, 2023 29.86 29.88 29.57 29.59 29.46 15,300
Sep 28, 2023 29.16 29.40 29.16 29.40 29.27 15,900
Sep 27, 2023 29.50 29.50 29.28 29.45 29.32 18,000
Sep 26, 2023 29.25 29.39 29.21 29.21 29.08 11,300
Sep 25, 2023 0.11 Dividend
Sep 25, 2023 29.36 29.65 29.36 29.59 29.46 31,300
Sep 22, 2023 30.22 30.22 30.00 30.10 29.86 81,700
Sep 21, 2023 29.07 29.17 29.04 29.06 28.83 15,500
Sep 20, 2023 29.92 30.01 29.65 29.66 29.42 19,800
Sep 19, 2023 30.14 30.27 30.00 30.02 29.78 21,500
Sep 18, 2023 30.15 30.33 30.11 30.30 30.06 23,200
Sep 15, 2023 30.37 30.46 30.17 30.29 30.05 11,100
Sep 14, 2023 30.42 30.47 30.26 30.33 30.09 33,000
Sep 13, 2023 30.35 30.49 30.29 30.31 30.07 25,000
Sep 12, 2023 30.42 30.71 30.42 30.59 30.34 24,400
Sep 11, 2023 30.66 30.78 30.47 30.58 30.33 118,600
Sep 8, 2023 30.05 30.15 29.97 30.05 29.81 10,600
Sep 7, 2023 30.38 30.38 30.11 30.15 29.91 17,500
Sep 6, 2023 31.34 31.63 31.21 31.25 31.00 49,000
Sep 5, 2023 31.45 31.49 31.27 31.37 31.12 16,600
Sep 1, 2023 31.76 32.12 31.76 31.85 31.59 44,800
Aug 31, 2023 31.35 31.38 31.12 31.18 30.93 71,600
Aug 30, 2023 31.37 31.62 31.33 31.52 31.27 60,700
Aug 29, 2023 31.46 31.85 31.39 31.77 31.52 81,600
Aug 28, 2023 30.76 31.01 30.69 30.95 30.70 543,200
Aug 25, 2023 30.33 30.39 29.96 30.29 30.05 25,000
Aug 24, 2023 30.58 30.66 30.37 30.42 30.18 76,900
Aug 23, 2023 30.05 30.45 30.02 30.29 30.05 98,200
Aug 22, 2023 30.13 30.14 29.91 29.98 29.74 69,900
Aug 21, 2023 29.79 30.20 29.74 30.17 29.93 1,024,800
Aug 18, 2023 29.95 30.06 29.85 29.96 29.72 59,400
Aug 17, 2023 31.15 31.16 30.71 30.73 30.48 58,700
Aug 16, 2023 30.59 30.76 30.48 30.60 30.35 50,500
Aug 15, 2023 31.38 31.38 30.97 31.03 30.78 41,700
Aug 14, 2023 31.53 31.81 31.35 31.69 31.44 40,000
Aug 11, 2023 32.01 32.01 31.67 31.86 31.60 33,800
Aug 10, 2023 33.11 33.60 32.88 32.96 32.70 17,600
Aug 9, 2023 32.93 33.01 32.54 32.81 32.55 17,300
Aug 8, 2023 32.51 32.66 32.32 32.64 32.38 36,000
Aug 7, 2023 33.49 33.49 32.95 33.17 32.90 32,100
Aug 4, 2023 33.94 33.99 33.56 33.56 33.29 26,300
Aug 3, 2023 33.66 34.11 33.66 33.96 33.69 14,900
Aug 2, 2023 33.30 33.30 32.78 32.93 32.67 31,600
Aug 1, 2023 34.02 34.08 33.78 33.78 33.51 30,700
Jul 31, 2023 34.41 34.74 34.29 34.69 34.41 36,300
Jul 28, 2023 34.09 34.49 34.09 34.49 34.21 26,300
Jul 27, 2023 33.00 33.00 32.58 32.61 32.35 21,500
Jul 26, 2023 32.45 33.15 32.45 33.11 32.84 28,500
Jul 25, 2023 32.91 33.10 32.50 32.50 32.24 22,900
Jul 24, 2023 31.29 32.34 31.26 32.22 31.96 49,600
Jul 21, 2023 31.55 31.60 31.29 31.33 31.08 15,500
Jul 20, 2023 31.38 31.50 31.28 31.41 31.16 22,300
Jul 19, 2023 31.68 31.94 31.50 31.50 31.25 31,200
Jul 18, 2023 31.66 31.81 31.25 31.48 31.23 28,600
Jul 17, 2023 31.82 32.05 31.64 32.02 31.76 39,200
Jul 14, 2023 32.40 32.40 32.17 32.19 31.93 27,000
Jul 13, 2023 32.46 32.87 32.46 32.86 32.60 19,000
Jul 12, 2023 31.83 32.13 31.73 32.11 31.85 16,100
Jul 11, 2023 31.21 31.37 31.05 31.33 31.08 28,500
Jul 10, 2023 30.75 31.15 30.75 31.10 30.85 15,300
Jul 7, 2023 30.42 31.01 30.42 30.83 30.58 19,100
Jul 6, 2023 30.40 30.49 30.17 30.29 30.05 10,600
Jul 5, 2023 30.98 31.05 30.85 30.99 30.74 24,000
Jul 3, 2023 31.22 31.37 31.05 31.08 30.83 9,200
Jun 30, 2023 30.70 30.80 30.61 30.66 30.41 11,900
Jun 29, 2023 30.31 30.40 30.23 30.30 30.06 139,000
Jun 28, 2023 30.74 30.83 30.62 30.80 30.55 11,700
Jun 27, 2023 30.84 31.04 30.84 30.97 30.72 102,200
Jun 26, 2023 0.25 Dividend
Jun 26, 2023 30.42 30.59 30.36 30.37 30.13 38,000
Jun 23, 2023 30.74 30.76 30.25 30.48 29.99 29,800
Jun 22, 2023 31.08 31.16 30.90 31.13 30.63 29,400
Jun 21, 2023 31.26 31.41 31.13 31.18 30.68 31,800
Jun 20, 2023 32.07 32.08 31.52 31.57 31.06 321,600
Jun 16, 2023 33.45 33.45 32.93 33.06 32.53 44,900
Jun 15, 2023 32.90 33.15 32.90 33.15 32.61 40,900
Jun 14, 2023 31.89 32.40 31.83 32.29 31.77 12,700
Jun 13, 2023 31.98 32.14 31.81 31.91 31.39 88,000
Jun 12, 2023 31.50 31.56 31.41 31.41 30.90 10,600
Jun 9, 2023 31.45 31.66 31.39 31.39 30.88 18,200
Jun 8, 2023 31.19 31.48 31.19 31.36 30.85 17,900
Jun 7, 2023 31.24 31.55 31.00 31.02 30.52 35,500
Jun 6, 2023 30.89 31.52 30.83 31.47 30.96 96,400
Jun 5, 2023 30.97 31.14 30.86 31.03 30.53 23,100
Jun 2, 2023 31.30 31.54 31.28 31.30 30.79 55,600
Jun 1, 2023 29.77 30.63 29.77 30.50 30.01 75,400
May 31, 2023 29.71 29.77 29.35 29.77 29.29 41,800
May 30, 2023 30.43 30.43 29.75 29.88 29.40 130,900
May 26, 2023 30.54 30.97 30.48 30.87 30.37 20,100
May 25, 2023 30.80 30.80 30.34 30.40 29.91 22,000
May 24, 2023 31.14 31.20 30.83 30.93 30.43 37,800
May 23, 2023 31.66 31.81 31.39 31.42 30.91 17,800
May 22, 2023 32.02 32.40 32.02 32.15 31.63 29,400
May 19, 2023 31.70 31.77 31.62 31.73 31.22 17,900
May 18, 2023 32.31 32.31 31.66 31.80 31.29 27,800
May 17, 2023 32.29 32.51 32.17 32.48 31.96 10,000
May 16, 2023 32.65 32.89 32.65 32.80 32.27 44,200
May 15, 2023 32.73 33.22 32.66 33.18 32.64 10,300
May 12, 2023 32.30 32.30 31.87 31.90 31.38 22,300
May 11, 2023 32.39 32.81 32.39 32.80 32.27 19,100
May 10, 2023 32.28 32.48 32.17 32.41 31.89 50,200
May 9, 2023 32.03 32.28 32.03 32.27 31.75 12,900
May 8, 2023 32.88 32.88 32.71 32.81 32.28 26,300
May 5, 2023 32.62 32.87 32.55 32.80 32.27 19,900
May 4, 2023 32.44 32.76 32.44 32.64 32.11 101,500
May 3, 2023 32.18 32.30 32.12 32.17 31.65 14,000
May 2, 2023 32.42 32.42 32.03 32.16 31.64 29,100
May 1, 2023 32.84 33.07 32.84 32.88 32.35 23,200
Apr 28, 2023 32.81 33.04 32.76 32.98 32.45 32,000
Apr 27, 2023 32.51 32.92 32.47 32.88 32.35 33,100
Apr 26, 2023 32.57 32.66 32.23 32.28 31.76 38,900
Apr 25, 2023 32.07 32.07 31.67 31.69 31.18 36,800
Apr 24, 2023 33.17 33.17 32.81 32.96 32.43 38,500
Apr 21, 2023 33.41 33.44 33.17 33.40 32.86 25,900
Apr 20, 2023 34.27 34.39 33.87 34.03 33.48 19,600

Related Tickers