Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Icbccs S&P China 500 Fund (NY: WCHN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 29.44 29.49 29.36 29.48 2,000 +0.20(+0.68%)
Dec 30, 2019 29.48 29.48 29.29 29.29 3,707 -0.02(-0.06%)
Dec 27, 2019 29.36 29.39 29.29 29.31 4,500 +0.06(+0.21%)
Dec 26, 2019 29.17 29.25 29.17 29.24 4,107 +0.28(+0.98%)
Dec 24, 2019 28.98 28.99 28.96 28.96 3,100 +0.07(+0.25%)
Dec 23, 2019 28.86 28.89 28.84 28.89 5,194 -0.17(-0.59%)
Dec 20, 2019 29.03 29.06 29.02 29.06 5,300 +0.05(+0.17%)
Dec 19, 2019 28.94 29.01 28.94 29.01 1,526 -0.07(-0.26%)
Dec 18, 2019 29.05 29.09 29.03 29.09 1,288 +0.04(+0.14%)
Dec 17, 2019 28.94 29.08 28.93 29.04 10,579 +0.33(+1.16%)
Dec 16, 2019 28.63 28.78 28.63 28.71 2,491 +0.37(+1.30%)
Dec 13, 2019 28.44 28.53 28.34 28.34 7,400 -0.17(-0.58%)
Dec 12, 2019 27.87 28.52 27.87 28.51 7,709 +0.49(+1.76%)
Dec 11, 2019 27.80 28.03 27.80 28.01 1,992 +0.26(+0.93%)
Dec 10, 2019 27.74 27.79 27.74 27.76 6,547 +0.19(+0.70%)
Dec 09, 2019 27.64 27.64 27.56 27.56 516 -0.22(-0.79%)
Dec 06, 2019 27.76 27.78 27.76 27.78 300 +0.25(+0.92%)
Dec 05, 2019 27.49 27.54 27.46 27.53 8,583 +0.19(+0.68%)
Dec 04, 2019 27.41 27.41 27.34 27.34 1,628 +0.27(+1.00%)
Dec 03, 2019 26.98 27.07 26.86 27.07 1,837 -0.13(-0.46%)
Dec 02, 2019 27.21 27.21 27.17 27.20 438 -0.10(-0.35%)
Nov 29, 2019 27.34 27.35 27.28 27.29 1,700 -0.54(-1.94%)
Nov 27, 2019 27.73 27.84 27.73 27.84 1,400 +0.12(+0.42%)
Nov 26, 2019 27.52 27.72 27.52 27.72 890 +0.10(+0.38%)
Nov 25, 2019 27.61 27.65 27.58 27.61 1,559 +0.37(+1.38%)
Nov 22, 2019 27.26 27.26 27.17 27.24 3,100 -0.19(-0.68%)
Nov 21, 2019 27.31 27.43 27.31 27.43 732 +0.03(+0.12%)
Nov 20, 2019 27.43 27.49 27.39 27.39 2,610 -0.25(-0.91%)
Nov 19, 2019 27.68 27.89 27.61 27.64 1,638 +0.23(+0.86%)
Nov 18, 2019 27.42 27.46 27.41 27.41 992 +0.06(+0.23%)
Nov 15, 2019 27.34 27.40 27.33 27.35 3,000 -0.02(-0.06%)
Nov 14, 2019 27.27 27.39 27.27 27.36 1,364 +0.08(+0.30%)
Nov 13, 2019 27.35 27.35 27.27 27.28 3,551 -0.23(-0.82%)
Nov 12, 2019 27.60 27.60 27.46 27.51 3,306 -0.22(-0.79%)
Nov 11, 2019 27.62 27.79 27.62 27.73 6,778 -0.42(-1.49%)
Nov 08, 2019 28.09 28.17 28.09 28.15 2,000 -0.20(-0.71%)
Nov 07, 2019 28.28 28.48 28.28 28.35 7,787 +0.35(+1.24%)
Nov 06, 2019 28.03 28.08 27.96 28.00 1,883 -0.07(-0.25%)
Nov 05, 2019 28.05 28.08 28.00 28.07 907 +0.16(+0.58%)
Nov 04, 2019 27.98 27.98 27.90 27.91 2,124 +0.38(+1.36%)
Nov 01, 2019 27.50 27.55 27.47 27.53 2,200 +0.54(+1.99%)
Oct 31, 2019 26.94 27.01 26.94 26.99 833 -0.15(-0.54%)
Oct 30, 2019 26.94 27.14 26.94 27.14 2,641 +0.01(+0.05%)
Oct 29, 2019 27.14 27.16 27.13 27.13 3,899 -0.28(-1.02%)
Oct 28, 2019 27.40 27.44 27.40 27.41 1,071 +0.27(+0.99%)
Oct 25, 2019 26.84 27.14 26.84 27.14 4,100 +0.31(+1.16%)
Oct 24, 2019 26.79 26.84 26.77 26.83 1,334 -0.04(-0.13%)
Oct 23, 2019 26.88 26.88 26.87 26.87 714 -0.04(-0.16%)
Oct 22, 2019 26.98 26.99 26.90 26.91 769 -0.11(-0.42%)
Oct 21, 2019 26.97 27.02 26.92 27.02 1,309 +0.23(+0.85%)
Oct 18, 2019 26.88 26.99 26.77 26.79 2,400 -0.47(-1.71%)
Oct 17, 2019 27.23 27.26 27.23 27.26 5,023 +0.12(+0.44%)
Oct 16, 2019 27.05 27.14 27.02 27.14 1,156 -0.02(-0.09%)
Oct 15, 2019 27.16 27.17 27.14 27.17 822 +0.14(+0.54%)
Oct 14, 2019 27.09 27.10 27.02 27.02 1,106 -0.01(-0.05%)
Oct 11, 2019 26.97 27.14 26.96 27.03 4,000 +0.41(+1.55%)
Oct 10, 2019 26.47 26.69 26.47 26.62 3,722 +0.41(+1.58%)
Oct 09, 2019 26.22 26.25 26.19 26.21 1,812 +0.38(+1.49%)
Oct 08, 2019 25.91 25.91 25.82 25.82 446 -0.24(-0.90%)
Oct 07, 2019 25.99 26.20 25.99 26.06 1,936 -0.17(-0.66%)
Oct 04, 2019 26.01 26.25 26.01 26.23 1,600 +0.04(+0.15%)
Oct 03, 2019 25.95 26.20 25.95 26.20 1,167 +0.30(+1.14%)
Oct 02, 2019 25.79 25.90 25.79 25.90 2,304 -0.03(-0.12%)
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.