Skip to main content

Wisdomtree Chinese Yuan Strategy Fund (NY: CYB )

24.27 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 23.29 23.29 23.22 23.26 1,806 -0.05(-0.23%)
Jul 30, 2019 23.30 23.31 23.17 23.31 2,898 +0.02(+0.10%)
Jul 29, 2019 23.29 23.29 23.29 23.29 965 -0.04(-0.18%)
Jul 26, 2019 23.33 23.33 23.33 23.33 330 +0.04(+0.16%)
Jul 25, 2019 23.30 23.34 23.30 23.30 792 -0.04(-0.18%)
Jul 24, 2019 23.39 23.39 23.22 23.34 2,289 -0.09(-0.39%)
Jul 23, 2019 23.42 23.43 23.33 23.43 835 +0.12(+0.51%)
Jul 22, 2019 23.30 23.35 23.19 23.31 1,179 +0.00(+0.00%)
Jul 19, 2019 23.26 23.43 23.21 23.31 2,532 -0.03(-0.12%)
Jul 18, 2019 23.25 23.40 23.21 23.34 1,154 +0.02(+0.08%)
Jul 17, 2019 23.34 23.43 23.05 23.32 2,664 +0.02(+0.08%)
Jul 16, 2019 23.34 23.37 23.30 23.30 1,314 -0.04(-0.16%)
Jul 15, 2019 23.36 23.37 23.32 23.34 1,543 -0.02(-0.10%)
Jul 12, 2019 23.33 23.42 23.33 23.36 440 +0.03(+0.14%)
Jul 11, 2019 23.40 23.40 23.22 23.33 967 -0.05(-0.23%)
Jul 10, 2019 23.22 23.38 23.22 23.38 5,883 +0.23(+0.98%)
Jul 09, 2019 23.37 23.37 23.15 23.15 1,452 -0.02(-0.08%)
Jul 08, 2019 23.26 23.38 23.17 23.17 2,962 -0.21(-0.89%)
Jul 05, 2019 23.30 23.38 23.30 23.38 770 +0.21(+0.90%)
Jul 03, 2019 23.24 23.41 23.17 23.17 1,981 -0.14(-0.60%)
Jul 02, 2019 23.31 23.31 23.31 23.31 147 -0.10(-0.41%)
Jul 01, 2019 23.49 23.49 23.38 23.41 1,216 +0.21(+0.90%)
Jun 28, 2019 23.44 23.45 23.20 23.20 1,981 -0.16(-0.70%)
Jun 27, 2019 23.42 23.44 23.35 23.36 4,662 +0.02(+0.10%)
Jun 26, 2019 23.32 23.34 23.32 23.34 1,617 +0.06(+0.25%)
Jun 25, 2019 23.28 23.37 23.28 23.28 9,116 -0.07(-0.31%)
Jun 24, 2019 23.28 23.35 23.28 23.35 872 -0.01(-0.06%)
Jun 21, 2019 23.37 23.41 23.32 23.37 13,210 +0.01(+0.06%)
Jun 20, 2019 23.43 23.48 23.35 23.35 3,029 +0.14(+0.59%)
Jun 19, 2019 23.17 23.28 23.17 23.22 10,590 +0.04(+0.16%)
Jun 18, 2019 23.17 23.30 23.17 23.18 3,305 +0.09(+0.39%)
Jun 17, 2019 23.09 23.09 23.09 23.09 1,123 -0.06(-0.27%)
Jun 14, 2019 23.05 23.15 23.05 23.15 2,201 +0.06(+0.28%)
Jun 13, 2019 23.10 23.14 23.09 23.09 1,725 +0.01(+0.04%)
Jun 12, 2019 23.17 23.17 23.08 23.08 2,253 -0.04(-0.16%)
Jun 11, 2019 23.14 23.17 23.12 23.12 1,227 +0.06(+0.28%)
Jun 10, 2019 23.09 23.09 23.05 23.05 5,375 -0.06(-0.28%)
Jun 07, 2019 23.11 23.24 23.07 23.12 12,329 -0.00(-0.00%)
Jun 06, 2019 23.12 23.12 23.12 23.12 133 -0.01(-0.02%)
Jun 05, 2019 23.17 23.17 22.99 23.12 2,787 -0.05(-0.22%)
Jun 04, 2019 23.18 23.18 23.15 23.17 1,603 +0.02(+0.09%)
Jun 03, 2019 23.12 23.15 23.10 23.15 836 +0.11(+0.47%)
May 31, 2019 23.14 23.14 23.05 23.05 3,082 -0.04(-0.16%)
May 30, 2019 23.12 23.17 23.05 23.08 1,944 +0.05(+0.24%)
May 29, 2019 23.13 23.13 23.03 23.03 2,050 -0.04(-0.16%)
May 28, 2019 23.09 23.11 23.06 23.06 1,283 -0.02(-0.08%)
May 24, 2019 23.18 23.18 23.08 23.08 2,091 -0.03(-0.12%)
May 23, 2019 23.05 23.11 23.04 23.11 1,711 +0.03(+0.13%)
May 22, 2019 23.02 23.10 23.01 23.08 1,105 +0.01(+0.04%)
May 21, 2019 23.05 23.07 23.05 23.07 839 +0.01(+0.03%)
May 20, 2019 22.97 23.06 22.97 23.06 3,207 -0.01(-0.04%)
May 17, 2019 22.98 23.09 22.91 23.07 3,302 +0.02(+0.10%)
May 16, 2019 23.20 23.20 23.05 23.05 1,219 -0.18(-0.76%)
May 15, 2019 23.05 23.23 23.05 23.23 1,395 +0.15(+0.63%)
May 14, 2019 23.08 23.09 22.85 23.08 3,427 -0.06(-0.28%)
May 13, 2019 23.07 23.15 23.06 23.15 2,125 -0.16(-0.69%)
May 10, 2019 23.24 23.42 23.24 23.31 5,504 -0.08(-0.35%)
May 09, 2019 23.34 23.45 23.33 23.39 3,529 -0.09(-0.39%)
May 08, 2019 23.46 23.48 23.43 23.48 647 +0.03(+0.14%)
May 07, 2019 23.59 23.59 23.45 23.45 4,373 -0.15(-0.62%)
May 06, 2019 23.54 23.59 23.54 23.59 870 -0.20(-0.84%)
May 03, 2019 23.69 23.79 23.59 23.79 2,752 +0.12(+0.52%)
May 02, 2019 23.72 23.72 23.67 23.67 778 -0.06(-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.