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 (%)
Apr 30, 2020 28.06 28.11 27.52 27.59 7,090 -0.57(-2.03%)
Apr 29, 2020 28.01 28.16 28.01 28.16 2,843 +0.38(+1.37%)
Apr 28, 2020 28.06 28.06 27.78 27.78 939 -0.00(-0.00%)
Apr 27, 2020 27.61 27.78 27.61 27.78 5,848 +0.31(+1.12%)
Apr 24, 2020 27.42 27.47 27.42 27.47 900 +0.00(+0.01%)
Apr 23, 2020 27.61 27.78 27.46 27.47 5,868 -0.04(-0.16%)
Apr 22, 2020 27.67 27.68 27.51 27.51 75,181 +0.44(+1.62%)
Apr 21, 2020 27.26 27.26 27.07 27.07 7,926 -0.52(-1.89%)
Apr 20, 2020 27.61 27.82 27.57 27.59 4,232 -0.02(-0.07%)
Apr 17, 2020 27.56 27.61 27.50 27.61 13,400 +0.26(+0.96%)
Apr 16, 2020 27.26 27.36 27.26 27.35 10,217 +0.25(+0.92%)
Apr 15, 2020 27.12 27.12 27.10 27.10 166 -0.43(-1.55%)
Apr 14, 2020 27.43 27.53 27.43 27.53 2,041 +0.55(+2.03%)
Apr 13, 2020 26.92 26.98 26.82 26.98 949 -0.08(-0.28%)
Apr 09, 2020 27.25 27.33 27.05 27.05 1,600 -0.01(-0.03%)
Apr 08, 2020 26.92 27.12 26.92 27.06 7,590 +0.09(+0.32%)
Apr 07, 2020 27.51 27.51 26.91 26.97 3,196 -0.06(-0.22%)
Apr 06, 2020 26.74 27.03 26.74 27.03 4,314 +0.84(+3.23%)
Apr 03, 2020 26.50 26.50 26.09 26.19 1,800 -0.25(-0.95%)
Apr 02, 2020 26.37 26.44 26.23 26.44 381 +0.76(+2.96%)
Apr 01, 2020 25.88 25.88 25.65 25.68 1,151 -0.61(-2.32%)
Mar 31, 2020 26.45 26.45 26.29 26.29 1,355 -0.05(-0.20%)
Mar 30, 2020 26.34 26.34 26.34 26.34 65 +0.46(+1.78%)
Mar 27, 2020 25.87 26.09 25.85 25.88 3,000 -1.18(-4.35%)
Mar 26, 2020 26.59 27.06 26.50 27.06 3,684 +0.58(+2.20%)
Mar 25, 2020 26.57 26.70 26.47 26.47 1,111 +0.48(+1.84%)
Mar 24, 2020 25.90 26.10 25.74 26.00 3,644 +1.19(+4.80%)
Mar 23, 2020 24.83 25.00 24.58 24.81 6,416 +0.09(+0.37%)
Mar 20, 2020 25.56 25.56 24.71 24.71 1,300 -0.30(-1.19%)
Mar 19, 2020 24.82 25.34 24.82 25.01 3,172 +0.29(+1.18%)
Mar 18, 2020 25.13 25.13 24.40 24.72 5,495 -1.33(-5.11%)
Mar 17, 2020 25.35 26.05 25.35 26.05 1,609 +1.34(+5.42%)
Mar 16, 2020 24.54 25.32 24.54 24.71 6,941 -2.85(-10.34%)
Mar 13, 2020 27.89 27.89 26.80 27.56 5,700 +1.46(+5.59%)
Mar 12, 2020 26.45 26.45 26.00 26.10 3,964 -2.08(-7.37%)
Mar 11, 2020 28.35 28.45 28.07 28.18 4,193 -0.97(-3.32%)
Mar 10, 2020 29.09 29.18 28.57 29.14 7,525 +1.15(+4.10%)
Mar 09, 2020 27.63 28.01 27.63 28.00 6,810 -1.02(-3.52%)
Mar 06, 2020 29.09 29.12 28.81 29.02 1,900 -0.58(-1.97%)
Mar 05, 2020 29.75 29.82 29.60 29.60 3,753 -0.04(-0.13%)
Mar 04, 2020 29.51 29.64 29.50 29.64 5,091 +0.39(+1.33%)
Mar 03, 2020 29.35 29.57 29.21 29.25 4,176 -0.02(-0.06%)
Mar 02, 2020 28.94 29.27 28.94 29.27 9,949 +0.80(+2.80%)
Feb 28, 2020 27.92 28.47 27.72 28.47 9,700 -0.31(-1.08%)
Feb 27, 2020 28.92 29.00 28.76 28.78 3,849 -0.23(-0.78%)
Feb 26, 2020 28.98 29.12 28.98 29.01 3,423 +0.31(+1.06%)
Feb 25, 2020 28.99 29.01 28.70 28.70 1,245 -0.04(-0.14%)
Feb 24, 2020 28.39 28.75 28.39 28.74 13,044 -0.81(-2.74%)
Feb 21, 2020 29.53 29.67 29.52 29.55 2,700 +0.12(+0.41%)
Feb 20, 2020 29.69 29.72 29.42 29.43 7,335 -0.22(-0.74%)
Feb 19, 2020 29.70 29.70 29.65 29.65 2,175 +0.18(+0.60%)
Feb 18, 2020 29.46 29.59 29.43 29.47 5,182 +0.16(+0.56%)
Feb 14, 2020 29.38 29.39 29.24 29.31 4,000 +0.07(+0.24%)
Feb 13, 2020 29.30 29.33 29.21 29.24 1,814 -0.34(-1.16%)
Feb 12, 2020 29.45 29.68 29.45 29.58 18,328 +0.38(+1.31%)
Feb 11, 2020 29.19 29.37 29.00 29.20 2,724 +0.45(+1.56%)
Feb 10, 2020 28.51 28.75 28.51 28.75 4,306 +0.36(+1.25%)
Feb 07, 2020 28.50 28.50 28.39 28.40 1,000 -0.21(-0.73%)
Feb 06, 2020 28.68 28.76 28.60 28.60 2,377 +0.03(+0.10%)
Feb 05, 2020 28.92 28.94 28.57 28.57 3,018 +0.08(+0.28%)
Feb 04, 2020 28.31 28.56 28.31 28.50 3,605 +1.20(+4.38%)
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.