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 (%)
Jul 31, 2019 27.49 27.49 27.10 27.25 6,202 -0.25(-0.92%)
Jul 30, 2019 27.50 27.53 27.45 27.50 5,370 -0.22(-0.78%)
Jul 29, 2019 27.72 27.72 27.67 27.72 3,804 -0.06(-0.20%)
Jul 26, 2019 27.80 27.81 27.75 27.77 5,679 +0.10(+0.38%)
Jul 25, 2019 27.80 27.81 27.64 27.67 3,678 -0.05(-0.18%)
Jul 24, 2019 27.61 27.77 27.61 27.72 7,191 +0.13(+0.47%)
Jul 23, 2019 27.48 27.59 27.46 27.59 3,281 +0.26(+0.97%)
Jul 22, 2019 27.45 27.45 27.32 27.32 3,323 -0.12(-0.45%)
Jul 19, 2019 27.59 27.61 27.45 27.45 3,144 +0.07(+0.27%)
Jul 18, 2019 27.36 27.42 27.28 27.37 11,169 -0.08(-0.30%)
Jul 17, 2019 27.53 27.54 27.45 27.45 1,598 -0.04(-0.16%)
Jul 16, 2019 27.56 27.57 27.45 27.50 2,242 -0.06(-0.22%)
Jul 15, 2019 27.51 27.59 27.51 27.56 3,057 +0.19(+0.68%)
Jul 12, 2019 27.36 27.38 27.28 27.37 2,941 +0.11(+0.41%)
Jul 11, 2019 27.33 27.33 27.18 27.26 3,785 -0.15(-0.56%)
Jul 10, 2019 27.54 27.54 27.38 27.42 1,149 +0.09(+0.34%)
Jul 09, 2019 27.22 27.32 27.22 27.32 3,558 -0.09(-0.33%)
Jul 08, 2019 27.38 27.50 27.38 27.41 2,116 -0.32(-1.17%)
Jul 05, 2019 27.72 27.75 27.64 27.74 6,288 -0.34(-1.22%)
Jul 03, 2019 28.03 28.08 28.02 28.08 3,346 -0.10(-0.35%)
Jul 02, 2019 28.18 28.23 28.12 28.18 2,744 -0.04(-0.16%)
Jul 01, 2019 28.38 28.58 28.21 28.22 11,763 +0.61(+2.21%)
Jun 28, 2019 27.62 27.65 27.59 27.61 6,592 -0.03(-0.12%)
Jun 27, 2019 27.61 27.64 27.57 27.64 5,298 +0.25(+0.90%)
Jun 26, 2019 27.40 27.46 27.39 27.40 5,227 +0.30(+1.11%)
Jun 25, 2019 27.29 27.29 27.07 27.09 4,093 -0.46(-1.68%)
Jun 24, 2019 27.50 27.62 27.50 27.56 7,034 +0.06(+0.22%)
Jun 21, 2019 27.28 27.54 27.28 27.50 2,240 -0.18(-0.63%)
Jun 20, 2019 27.74 27.78 27.55 27.67 7,932 +0.64(+2.38%)
Jun 19, 2019 26.93 27.05 26.88 27.03 11,433 +0.15(+0.56%)
Jun 18, 2019 26.32 26.96 26.32 26.88 9,210 +0.72(+2.77%)
Jun 17, 2019 26.03 26.21 26.03 26.15 2,889 +0.16(+0.62%)
Jun 14, 2019 26.02 26.05 25.98 25.99 3,258 -0.31(-1.16%)
Jun 13, 2019 26.31 26.43 26.22 26.30 4,273 +0.06(+0.22%)
Jun 12, 2019 26.35 26.35 26.18 26.24 9,549 -0.34(-1.29%)
Jun 11, 2019 26.61 26.65 26.57 26.58 3,896 +0.48(+1.83%)
Jun 10, 2019 26.04 26.19 26.02 26.10 10,829 +0.28(+1.07%)
Jun 07, 2019 25.78 25.97 25.78 25.83 7,434 +0.23(+0.90%)
Jun 06, 2019 25.56 25.59 25.49 25.59 1,875 -0.04(-0.17%)
Jun 05, 2019 25.73 25.77 25.56 25.64 7,179 -0.27(-1.02%)
Jun 04, 2019 25.64 25.90 25.64 25.90 6,946 -0.03(-0.11%)
Jun 03, 2019 25.84 25.98 25.84 25.93 3,182 +0.21(+0.83%)
May 31, 2019 25.52 25.78 25.52 25.72 8,656 -0.09(-0.33%)
May 30, 2019 25.85 25.85 25.78 25.81 3,888 -0.09(-0.35%)
May 29, 2019 25.82 25.91 25.71 25.90 9,223 +0.13(+0.49%)
May 28, 2019 25.89 26.01 25.77 25.77 8,662 +0.26(+1.01%)
May 24, 2019 25.64 25.71 25.49 25.51 3,462 -0.13(-0.52%)
May 23, 2019 25.57 25.66 25.51 25.65 19,620 -0.40(-1.54%)
May 22, 2019 26.08 26.08 25.89 26.05 11,419 -0.18(-0.70%)
May 21, 2019 26.20 26.24 26.13 26.23 11,707 +0.41(+1.59%)
May 20, 2019 25.92 25.92 25.75 25.82 18,369 -0.48(-1.82%)
May 17, 2019 26.26 26.52 26.26 26.30 10,591 -0.85(-3.12%)
May 16, 2019 27.21 27.33 27.12 27.15 5,511 +0.24(+0.89%)
May 15, 2019 26.86 27.00 26.73 26.91 14,176 +0.30(+1.11%)
May 14, 2019 26.59 26.84 26.53 26.61 29,265 +0.48(+1.83%)
May 13, 2019 26.22 26.32 26.02 26.13 51,391 -1.04(-3.84%)
May 10, 2019 26.97 27.31 26.73 27.17 21,080 +0.30(+1.14%)
May 09, 2019 26.63 27.00 26.29 26.87 32,376 -0.29(-1.06%)
May 08, 2019 27.25 27.40 27.11 27.16 15,421 -0.08(-0.29%)
May 07, 2019 27.66 27.66 27.07 27.23 41,766 -0.81(-2.89%)
May 06, 2019 27.57 28.13 27.45 28.04 63,182 -1.14(-3.91%)
May 03, 2019 29.09 29.23 29.06 29.19 39,411 +0.45(+1.58%)
May 02, 2019 28.86 28.91 28.63 28.73 25,959 -0.07(-0.24%)
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.