WisdomTree China Dividend Ex-Financials Fund Historical Stock Prices

CHXF 
$54.66
*  
0.21
0.39%
Get CHXF Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading CHXF now
Exchange: NASDAQ

Community Rating:
View:    CHXF After Hours
 
 
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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  54.71  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
06/18/2014 51.824 51.824 51.824 51.824 358
06/17/2014 51.5027 51.531 51.5027 51.531 220
06/16/2014 51.9099 51.9099 51.69 51.69 1,559
06/13/2014 51.98 51.98 51.98 51.98 369
06/12/2014 51.625 51.625 51.3054 51.33 1,201
06/11/2014 51.47 51.47 51.34 51.34 705
06/10/2014 51.95 51.95 51.6373 51.704 1,065
06/09/2014 51.3 51.3 51.3 51.3 100
06/06/2014 51.14 51.14 51.14 51.14 200
06/05/2014 51.25 51.25 51.17 51.17 3,708
06/04/2014 51.03 51.0799 50.79 51.076 2,700
06/03/2014 50.9708 50.9708 50.9708 50.9708 00
06/02/2014 50.7 51.103 50.7 50.9708 2,514
05/30/2014 50.53 50.53 50.53 50.53 00
05/29/2014 50.53 50.53 50.53 50.53 00
05/28/2014 50.577 50.577 50.53 50.53 520
05/27/2014 50.78 50.78 50.32 50.38 2,897
05/23/2014 50.4476 50.4476 50.4476 50.4476 194
05/22/2014 50.46 50.46 50.4399 50.4399 1,100
05/21/2014 49.92 50.06 49.91 49.91 2,213
05/20/2014 49.5999 49.5999 49.414 49.414 542
05/19/2014 49.79 49.8 49.79 49.8 694
05/16/2014 49.65 49.65 49.65 49.65 00
05/15/2014 49.4773 49.65 49.4773 49.65 2,273
05/14/2014 50.22 50.22 50.12 50.12 1,277
05/13/2014 49.65 49.892 49.65 49.892 816
05/12/2014 49.42 49.53 49.42 49.53 514
05/09/2014 48.85 48.87 48.8 48.8 2,904
05/08/2014 49.228 49.228 49.228 49.228 192
05/07/2014 48.82 48.82 48.82 48.82 297
05/06/2014 49.02 49.02 49.02 49.02 00
05/05/2014 49.05 49.14 49.02 49.02 3,678
05/02/2014 49.69 49.69 49.69 49.69 00
05/01/2014 49.69 49.69 49.69 49.69 295
04/30/2014 49.24 49.246 49.191 49.246 620
04/29/2014 49.46 49.6999 49.46 49.68 1,722
04/28/2014 49.04 49.04 49.04 49.04 350
04/25/2014 49.2999 49.2999 49.2999 49.2999 100
04/24/2014 49.94 49.94 49.75 49.8099 4,004
04/23/2014 49.94 49.94 49.71 49.82 633
04/22/2014 50.31 50.31 50.31 50.31 354
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?