WisdomTree China ex-State-Owned Enterprises Fund (CXSE)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 27.64 | 27.64 | 27.50 | 27.58 | 27.58 | 23,600 |
| 20 jun 2024 | 27.93 | 27.93 | 27.65 | 27.75 | 27.75 | 11,300 |
| 18 jun 2024 | 28.10 | 28.18 | 28.01 | 28.10 | 28.10 | 11,600 |
| 17 jun 2024 | 28.14 | 28.23 | 28.03 | 28.21 | 28.21 | 14,200 |
| 14 jun 2024 | 27.99 | 27.99 | 27.86 | 27.91 | 27.91 | 25,600 |
| 13 jun 2024 | 28.23 | 28.27 | 27.98 | 28.05 | 28.05 | 46,500 |
| 12 jun 2024 | 28.08 | 28.22 | 28.06 | 28.08 | 28.08 | 9,800 |
| 11 jun 2024 | 28.13 | 28.13 | 27.91 | 28.00 | 28.00 | 9,600 |
| 10 jun 2024 | 28.00 | 28.21 | 27.94 | 28.17 | 28.17 | 5,800 |
| 07 jun 2024 | 28.11 | 28.20 | 27.92 | 27.96 | 27.96 | 13,200 |
| 06 jun 2024 | 28.64 | 28.66 | 28.51 | 28.63 | 28.63 | 32,500 |
| 05 jun 2024 | 28.61 | 28.69 | 28.55 | 28.68 | 28.68 | 76,900 |
| 04 jun 2024 | 28.60 | 28.60 | 28.49 | 28.56 | 28.56 | 10,600 |
| 03 jun 2024 | 28.46 | 28.46 | 28.10 | 28.22 | 28.22 | 21,100 |
| 31 may 2024 | 28.11 | 28.17 | 27.97 | 28.16 | 28.16 | 12,800 |
| 30 may 2024 | 28.40 | 28.75 | 28.40 | 28.75 | 28.75 | 7,000 |
| 29 may 2024 | 28.36 | 28.44 | 28.32 | 28.44 | 28.44 | 11,800 |
| 28 may 2024 | 28.86 | 28.86 | 28.59 | 28.64 | 28.64 | 19,200 |
| 24 may 2024 | 28.79 | 28.92 | 28.73 | 28.85 | 28.85 | 15,600 |
| 23 may 2024 | 29.25 | 29.32 | 28.87 | 28.91 | 28.91 | 29,400 |
| 22 may 2024 | 29.74 | 29.79 | 29.46 | 29.46 | 29.46 | 13,100 |
| 21 may 2024 | 29.69 | 29.87 | 29.60 | 29.70 | 29.70 | 27,400 |
| 20 may 2024 | 30.23 | 30.32 | 30.13 | 30.25 | 30.25 | 70,800 |
| 17 may 2024 | 30.36 | 30.68 | 30.25 | 30.45 | 30.45 | 14,500 |
| 16 may 2024 | 29.85 | 30.26 | 29.76 | 30.26 | 30.26 | 29,300 |
| 15 may 2024 | 29.75 | 29.75 | 29.49 | 29.71 | 29.71 | 8,700 |
| 14 may 2024 | 29.52 | 29.57 | 29.45 | 29.56 | 29.56 | 27,800 |
| 13 may 2024 | 29.46 | 29.76 | 29.46 | 29.71 | 29.71 | 17,700 |
| 10 may 2024 | 29.30 | 29.32 | 29.07 | 29.12 | 29.12 | 12,600 |
| 09 may 2024 | 29.27 | 29.27 | 29.11 | 29.25 | 29.25 | 11,100 |
| 08 may 2024 | 28.44 | 28.67 | 28.44 | 28.63 | 28.63 | 21,800 |
| 07 may 2024 | 28.99 | 29.05 | 28.92 | 29.02 | 29.02 | 36,600 |
| 06 may 2024 | 29.52 | 29.58 | 29.26 | 29.34 | 29.34 | 13,500 |
| 03 may 2024 | 29.32 | 29.42 | 29.17 | 29.41 | 29.41 | 14,200 |
| 02 may 2024 | 28.44 | 29.38 | 28.44 | 29.19 | 29.19 | 44,200 |
| 01 may 2024 | 27.41 | 27.70 | 27.40 | 27.48 | 27.48 | 14,700 |
| 30 abr 2024 | 27.64 | 27.64 | 27.38 | 27.38 | 27.38 | 16,800 |
| 29 abr 2024 | 27.83 | 27.97 | 27.74 | 27.94 | 27.94 | 41,100 |
| 26 abr 2024 | 27.52 | 27.75 | 27.49 | 27.58 | 27.58 | 19,600 |
| 25 abr 2024 | 26.67 | 26.95 | 26.67 | 26.94 | 26.94 | 14,300 |
| 24 abr 2024 | 26.85 | 26.88 | 26.71 | 26.83 | 26.83 | 54,400 |
| 23 abr 2024 | 26.29 | 26.52 | 26.29 | 26.49 | 26.49 | 8,000 |
| 22 abr 2024 | 25.76 | 26.15 | 25.71 | 26.12 | 26.12 | 13,300 |
| 19 abr 2024 | 25.51 | 25.55 | 25.43 | 25.54 | 25.54 | 17,900 |
| 18 abr 2024 | 25.69 | 25.84 | 25.69 | 25.76 | 25.76 | 19,400 |
| 17 abr 2024 | 25.68 | 25.68 | 25.54 | 25.54 | 25.54 | 28,700 |
| 16 abr 2024 | 25.50 | 25.57 | 25.40 | 25.50 | 25.50 | 11,000 |
| 15 abr 2024 | 26.05 | 26.11 | 25.74 | 25.78 | 25.78 | 17,000 |
| 12 abr 2024 | 26.12 | 26.12 | 25.71 | 25.72 | 25.72 | 27,700 |
| 11 abr 2024 | 26.68 | 26.68 | 26.45 | 26.53 | 26.53 | 18,300 |
| 10 abr 2024 | 26.45 | 26.57 | 26.32 | 26.40 | 26.40 | 14,300 |
| 09 abr 2024 | 26.56 | 26.75 | 26.56 | 26.75 | 26.75 | 14,500 |
| 08 abr 2024 | 26.40 | 26.56 | 26.40 | 26.43 | 26.43 | 25,500 |
| 05 abr 2024 | 26.44 | 26.51 | 26.37 | 26.43 | 26.43 | 15,900 |
| 04 abr 2024 | 26.88 | 26.89 | 26.56 | 26.56 | 26.56 | 15,000 |
| 03 abr 2024 | 26.52 | 26.71 | 26.50 | 26.64 | 26.64 | 19,400 |
| 02 abr 2024 | 26.83 | 26.94 | 26.77 | 26.80 | 26.80 | 21,100 |
| 01 abr 2024 | 26.81 | 27.03 | 26.74 | 26.82 | 26.82 | 28,400 |
| 28 mar 2024 | 26.37 | 26.50 | 26.35 | 26.38 | 26.38 | 15,700 |
| 27 mar 2024 | 26.01 | 26.16 | 26.01 | 26.16 | 26.16 | 241,900 |
| 26 mar 2024 | 26.31 | 26.37 | 26.29 | 26.32 | 26.32 | 10,700 |
| 25 mar 2024 | 26.28 | 26.40 | 26.19 | 26.26 | 26.26 | 12,800 |
| 22 mar 2024 | 26.35 | 26.43 | 26.31 | 26.31 | 26.31 | 25,800 |
| 21 mar 2024 | 27.05 | 27.05 | 26.76 | 26.76 | 26.76 | 22,300 |
| 20 mar 2024 | 27.29 | 27.29 | 27.02 | 27.28 | 27.28 | 11,500 |
| 19 mar 2024 | 26.92 | 26.98 | 26.80 | 26.91 | 26.91 | 20,500 |
| 18 mar 2024 | 27.25 | 27.25 | 27.13 | 27.19 | 27.19 | 12,700 |
| 15 mar 2024 | 26.96 | 27.04 | 26.92 | 26.95 | 26.95 | 19,900 |
| 14 mar 2024 | 27.19 | 27.19 | 26.83 | 26.86 | 26.86 | 15,400 |
| 13 mar 2024 | 27.52 | 27.82 | 27.44 | 27.46 | 27.46 | 26,400 |
| 12 mar 2024 | 27.26 | 27.42 | 27.21 | 27.42 | 27.42 | 41,200 |
| 11 mar 2024 | 26.60 | 27.00 | 26.60 | 26.88 | 26.88 | 46,000 |
| 08 mar 2024 | 26.08 | 26.15 | 25.97 | 26.10 | 26.10 | 16,500 |
| 07 mar 2024 | 25.85 | 25.95 | 25.78 | 25.91 | 25.91 | 15,900 |
| 06 mar 2024 | 26.38 | 26.50 | 26.20 | 26.20 | 26.20 | 59,000 |
| 05 mar 2024 | 25.91 | 26.04 | 25.79 | 25.85 | 25.85 | 23,100 |
| 04 mar 2024 | 26.53 | 26.53 | 26.10 | 26.16 | 26.16 | 37,500 |
| 01 mar 2024 | 26.44 | 26.60 | 26.44 | 26.52 | 26.52 | 40,900 |
| 29 feb 2024 | 26.30 | 26.36 | 26.03 | 26.06 | 26.06 | 56,200 |
| 28 feb 2024 | 26.19 | 26.23 | 25.90 | 25.91 | 25.91 | 90,100 |
| 27 feb 2024 | 26.62 | 26.72 | 26.62 | 26.64 | 26.64 | 90,800 |
| 26 feb 2024 | 26.07 | 26.21 | 26.07 | 26.16 | 26.16 | 23,000 |
| 23 feb 2024 | 26.37 | 26.40 | 26.07 | 26.20 | 26.20 | 3,406,200 |
| 22 feb 2024 | 26.12 | 26.18 | 25.96 | 26.11 | 26.11 | 22,300 |
| 21 feb 2024 | 25.95 | 26.14 | 25.80 | 25.82 | 25.82 | 32,000 |
| 20 feb 2024 | 25.62 | 25.64 | 25.29 | 25.35 | 25.35 | 17,400 |
| 16 feb 2024 | 25.68 | 25.87 | 25.68 | 25.68 | 25.68 | 80,300 |
| 15 feb 2024 | 25.08 | 25.29 | 25.08 | 25.19 | 25.19 | 82,700 |
| 14 feb 2024 | 24.89 | 25.03 | 24.81 | 25.02 | 25.02 | 146,200 |
| 13 feb 2024 | 24.83 | 24.91 | 24.54 | 24.63 | 24.63 | 128,600 |
| 12 feb 2024 | 24.84 | 25.38 | 24.84 | 25.15 | 25.15 | 37,000 |
| 09 feb 2024 | 24.59 | 24.75 | 24.40 | 24.71 | 24.71 | 156,000 |
| 08 feb 2024 | 24.69 | 24.75 | 24.56 | 24.62 | 24.62 | 70,500 |
| 07 feb 2024 | 24.94 | 25.08 | 24.79 | 24.90 | 24.90 | 34,700 |
| 06 feb 2024 | 24.84 | 25.19 | 24.59 | 25.15 | 25.15 | 44,500 |
| 05 feb 2024 | 23.53 | 23.75 | 23.44 | 23.69 | 23.69 | 67,500 |
| 02 feb 2024 | 23.42 | 23.48 | 23.29 | 23.36 | 23.36 | 35,800 |
| 01 feb 2024 | 24.15 | 24.20 | 24.04 | 24.16 | 24.16 | 76,400 |
| 31 ene 2024 | 23.70 | 24.12 | 23.70 | 23.86 | 23.86 | 47,700 |
| 30 ene 2024 | 24.04 | 24.15 | 23.98 | 24.05 | 24.05 | 25,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.