WisdomTree China Dividend Ex-Financials Fund Historical Stock Prices

CHXF 
$54.8601
*  
0.4139
0.75%
Get CHXF Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading CHXF now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  55.10  55.01  54.8601  54.8601 424
09/19/2014 55.01 55.01 54.8601 54.8601 424
09/18/2014 55.27 55.274 55.23 55.274 4,356
09/17/2014 55.74 56.23 55.46 55.6 5,109
09/16/2014 55.1 56.0608 55.1 55.85 939
09/15/2014 55.94 55.94 55.49 55.49 4,854
09/12/2014 56.6 56.6 56.2779 56.2779 877
09/11/2014 56.54 56.8 56.54 56.8 1,152
09/10/2014 56.9 57 56.79 56.9855 4,046
09/09/2014 57.9 57.9 57.64 57.74 4,873
09/08/2014 58.05 58.05 57.82 57.82 5,151
09/05/2014 57.83 57.98 57.83 57.98 5,535
09/04/2014 58.125 58.125 58.024 58.03 965
09/03/2014 58 58.13 57.8 57.95 2,698
09/02/2014 56.76 56.901 56.66 56.732 3,569
08/29/2014 56 56.03 55.86 55.86 3,703
08/28/2014 55.82 55.82 55.55 55.55 2,980
08/27/2014 56.293 56.41 56.2505 56.39 2,026
08/26/2014 56.62 56.93 56.604 56.61 1,647
08/25/2014 56.6968 56.6968 56.6 56.6001 899
08/22/2014 56.58 56.58 56.57 56.57 4,359
08/21/2014 56.7 56.7 56.28 56.419 6,354
08/20/2014 57.27 57.288 56.82 56.82 10,723
08/19/2014 57.61 57.61 57.072 57.1299 1,567
08/18/2014 56.67 56.878 56.67 56.87 2,809
08/15/2014 56.5 56.5 56.238 56.238 390
08/14/2014 56.47 56.47 56.47 56.47 667
08/13/2014 56.798 56.9299 56.798 56.9299 1,664
08/12/2014 56.23 56.58 56.07 56.58 6,894
08/11/2014 56 56.16 55.92 56.16 1,652
08/08/2014 55.443 55.54 55.373 55.53 3,020
08/07/2014 54.78 54.8 54.77 54.8 4,913
08/06/2014 54.978 54.978 54.978 54.978 00
08/05/2014 54.87 55.12 54.87 54.978 2,878
08/04/2014 55.25 55.49 55.16 55.49 4,540
08/01/2014 54.899 54.9 54.66 54.77 8,342
07/31/2014 54.85 54.85 54.38 54.38 7,824
07/30/2014 55.22 55.22 54.77 55.0968 1,948
07/29/2014 55.59 55.59 55.3 55.3 2,771
07/28/2014 55.25 55.4199 55.02 55.4199 1,629
07/25/2014 55 55.2 54.96 55.01 7,430
07/24/2014 54.81 55.23 54.81 54.95 19,331
07/23/2014 54.62 54.7101 54.62 54.66 2,106
07/22/2014 54.03 54.56 54.03 54.45 8,486
07/21/2014 53.42 53.4701 53.17 53.4701 730
07/18/2014 53.8 53.99 53.799 53.8301 2,150
07/17/2014 53.91 53.91 53.91 53.91 490
07/16/2014 53.99 54.3 53.99 54.13 5,922
07/15/2014 53.66 53.8599 53.64 53.8599 4,110
07/14/2014 53.49 53.66 53.49 53.66 635
07/11/2014 53.01 53.01 52.95 52.99 681
07/10/2014 52.09 52.294 52.09 52.294 1,456
07/09/2014 52.85 52.85 52.622 52.8 2,867
07/08/2014 53.0399 53.0399 52.9 52.9 874
07/07/2014 53.14 53.14 53.14 53.14 495
07/03/2014 52.9899 53.0394 52.9899 53.0394 305
07/02/2014 52.67 52.772 52.656 52.7699 1,093
07/01/2014 51.73 52.1399 51.73 52.1399 3,830
06/30/2014 51.616 51.616 51.616 51.616 00
06/27/2014 51.616 51.616 51.616 51.616 511
06/26/2014 51.64 51.82 51.64 51.82 2,174
06/25/2014 50.92 51.025 50.92 51.025 271
06/24/2014 50.99 51.112 50.99 50.996 1,407
06/23/2014 51.6 51.6 50.8101 50.983 912
06/20/2014 51.824 51.824 51.824 51.824 00
06/19/2014 51.824 51.824 51.824 51.824 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?