WisdomTree China Dividend Ex-Financials Fund Historical Stock Prices

CHXF 
$55.01
*  
0.06
0.11%
Get CHXF Alerts
*Delayed - data as of Jul. 25, 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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  55  55.20  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
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
04/21/2014 50.87 50.87 50.87 50.87 120
04/17/2014 50.91 50.91 50.904 50.91 447
04/16/2014 50.85 50.87 50.71 50.71 4,217
04/15/2014 50.64 50.64 50.64 50.64 338
04/14/2014 51.68 51.68 51.68 51.68 249
04/11/2014 51.25 51.32 51.25 51.32 684
04/10/2014 51.96 52.2899 51.74 51.74 1,095
04/09/2014 50.452 50.452 50.452 50.452 00
04/08/2014 50.42 50.76 50.42 50.452 1,000
04/07/2014 50.26 50.26 49.991 49.991 1,439
04/04/2014 50.41 50.79 50.1 50.18 9,353
04/03/2014 50.45 50.45 50.14 50.22 1,432
04/02/2014 49.96 49.96 49.96 49.96 1,020
04/01/2014 50.0975 50.0975 50.0975 50.0975 478
03/31/2014 49.8735 49.8735 49.8735 49.8735 350
03/28/2014 49.675 49.7 49.66 49.7 802
03/27/2014 48.62 48.76 48.62 48.76 416
03/26/2014 48.79 48.83 48.53 48.53 1,363
03/25/2014 48.81 48.81 48.715 48.715 606
03/24/2014 48.3 48.3 48.29 48.29 2,380
03/21/2014 48.2525 48.52 48.1901 48.1901 11,147
03/20/2014 46.9 47.3 46.9 47.3 2,423
03/19/2014 47.44 47.7001 47.01 47.31 1,762
03/18/2014 47.59 47.59 47.59 47.59 300
03/17/2014 47.05 47.27 47.01 47.12 23,626
03/14/2014 46.73 46.97 46.615 46.72 1,742
03/13/2014 47.36 47.36 46.45 46.629 6,869
03/12/2014 47.17 47.225 47.15 47.184 5,430
03/11/2014 47.81 47.81 47.52 47.67 1,500
03/10/2014 48.11 48.11 47.74 47.74 1,225
03/07/2014 49.11 49.11 48.53 48.57 3,926
03/06/2014 49.435 49.455 49.19 49.3 2,179
03/05/2014 48.99 48.99 48.69 48.71 3,269
03/04/2014 49.4401 49.4401 49.4401 49.4401 235
03/03/2014 48.9518 48.9518 48.9518 48.9518 168
02/28/2014 49.65 49.65 49.31 49.32 3,492
02/27/2014 49.35 49.54 49.35 49.54 6,880
02/26/2014 48.78 48.8637 48.78 48.8637 416
02/25/2014 48.35 48.412 48.12 48.17 5,687
02/24/2014 48.84 49.15 48.84 48.96 4,109
02/21/2014 49.3301 49.44 49.3301 49.44 588
02/20/2014 49.444 49.52 49.444 49.52 450
02/19/2014 49.32 49.38 49.32 49.36 2,690
02/18/2014 49.63 49.63 49.5599 49.5599 482
02/14/2014 49.51 49.51 49.51 49.51 316
02/13/2014 49.232 49.232 49.232 49.232 284
02/12/2014 49.16 49.3324 49.16 49.27 1,056
02/11/2014 48.6 49.049 48.6 48.8601 2,727
02/10/2014 47.86 47.86 47.86 47.86 210
02/07/2014 48.015 48.312 48.01 48.312 845
02/06/2014 47.1301 47.77 47.1301 47.76 28,442
02/05/2014 47.03 47.12 46.8601 47.04 10,221
02/04/2014 46.92 47.49 46.92 47.32 80,176
02/03/2014 47.96 47.96 47.02 47.19 73,268
01/31/2014 47.95 47.95 47.59 47.84 18,641
01/30/2014 47.59 48.34 47.59 48.34 3,631
01/29/2014 48.19 48.2 47.7001 48.2 3,092
01/28/2014 48.4105 48.6638 48.4105 48.61 6,484
01/27/2014 48.23 48.51 48.082 48.41 7,456
01/24/2014 48.8189 49.315 48.37 48.51 9,769
01/23/2014 50.14 50.14 49.55 49.5501 4,071
01/22/2014 50.48 51.2599 50.48 51.2599 1,263
01/21/2014 50.2646 50.2646 49.984 50 1,629
01/17/2014 50.4299 50.4299 50.0979 50.1754 1,337
01/16/2014 50.03 50.03 49.871 49.95 860
01/15/2014 50.26 50.46 50.145 50.28 6,468
01/14/2014 50.12 50.5945 49.83 50.42 2,321
01/13/2014 50.0954 50.26 49.9 49.9 11,563
01/10/2014 50.26 50.5799 50.26 50.5497 2,125
01/09/2014 50.01 50.01 49.5401 49.7 1,760
01/08/2014 50.32 50.6264 50.32 50.55 1,537
01/07/2014 50.44 50.494 50.44 50.494 598
01/06/2014 50.85 50.89 50.431 50.65 17,302
01/03/2014 51.32 51.32 50.85 51.29 8,939
01/02/2014 52.33 52.33 52 52 427
12/31/2013 52.45 52.68 52.4035 52.45 1,100
12/30/2013 52.33 52.659 52.21 52.659 57,660
12/27/2013 52.52 53 52.49 52.63 94,423
12/26/2013 52.041 52.209 52.041 52.209 622
12/24/2013 52.31 52.69 52.31 52.4801 1,995
12/23/2013 51.74 51.96 51.65 51.79 12,070
12/20/2013 51.49 51.65 51.49 51.6428 10,350
12/19/2013 52 52 51.4101 51.96 5,566
12/18/2013 52.37 53.06 51.97 52.86 126,940
12/17/2013 52.44 52.44 52.05 52.3399 844
12/16/2013 52.83 52.84 52.623 52.623 25,095
12/13/2013 52.5 52.5 52.27 52.45 2,015
12/12/2013 52.54 52.54 52.23 52.3599 2,799
12/11/2013 53.27 53.27 52.66 52.82 29,402
12/10/2013 53.93 53.93 53.93 53.93 407
12/09/2013 54.466 54.466 54.175 54.175 673
12/06/2013 54.1001 54.59 54.1001 54.4999 5,996
12/05/2013 53.79 54.1 53.78 53.86 1,633
12/04/2013 53.42 53.94 53.42 53.88 5,200
12/03/2013 53.9 53.9 53.482 53.482 1,150
12/02/2013 54.08 54.08 53.7792 53.7792 1,710
11/29/2013 54.17 54.24 54.17 54.24 905
11/27/2013 53.69 54.3873 53.69 54.27 1,400
11/26/2013 53.13 53.15 53.13 53.15 503
11/25/2013 53.58 53.649 53.24 53.24 4,470
11/22/2013 53.8199 53.8199 53.8199 53.8199 200
11/21/2013 53.7 53.95 53.7 53.949 2,510
11/20/2013 53.76 53.76 53.33 53.33 5,220
11/19/2013 53.8999 54.16 53.8088 54.01 12,262
11/18/2013 53.86 54.33 53.86 54.33 8,098
11/15/2013 52.08 53.41 52.08 52.856 5,568
11/14/2013 50.59 50.87 50.59 50.87 1,620
11/13/2013 49.99 50.18 49.99 50.18 800
11/12/2013 50.77 50.77 50.77 50.77 140
11/11/2013 50.83 50.985 50.791 50.95 1,605
11/08/2013 50.5596 50.65 50.5596 50.65 350
11/07/2013 51.36 51.36 50.71 50.71 2,580
11/06/2013 51.5 51.5 51.5 51.5 240
11/05/2013 51.56 51.56 51.479 51.479 700
11/04/2013 52.03 52.05 52.02 52.02 920
11/01/2013 51.99 51.99 51.63 51.63 1,140
10/31/2013 51.5536 51.5536 51.5536 51.5536 300
10/30/2013 51.6 51.6999 51.54 51.54 1,100
10/29/2013 50.9 51.059 50.8116 51.059 4,064
10/28/2013 50.51 50.765 50.51 50.765 1,116
10/25/2013 50.4 50.47 50.32 50.37 70,000
10/24/2013 50.86 50.86 50.74 50.74 35,865
10/23/2013 51.55 51.55 51.04 51.04 35,422
10/22/2013 52.8099 52.8099 52.8099 52.8099 200
10/21/2013 52.39 52.39 52.33 52.33 2,303
10/18/2013 52.31 52.35 52.11 52.35 2,023
10/17/2013 51.894 51.894 51.69 51.732 951
10/16/2013 51.95 51.95 51.744 51.744 2,195
10/15/2013 52.02 52.02 51.66 51.81 2,612
10/14/2013 51.8 52.3999 51.8 52.31 3,300
10/11/2013 51.85 51.9 51.85 51.9 250
10/10/2013 51.4 51.83 51.4 51.8 14,324
10/09/2013 50.84 50.899 50.84 50.899 600
10/08/2013 51.06 51.06 50.99 50.99 3,600
10/07/2013 50.97 51.18 50.97 51.02 2,520
10/04/2013 50.899 50.899 50.899 50.899 00
10/03/2013 50.78 50.899 50.77 50.899 3,238
10/02/2013 50.68 50.68 50.657 50.657 200
10/01/2013 50.21 50.21 50.21 50.21 00
09/30/2013 50.3 50.342 50.21 50.21 2,271
09/27/2013 51.107 51.111 50.75 51 3,750
09/26/2013 51.27 51.27 50.77 50.77 625
09/25/2013 51.01 51.14 51.01 51.14 2,141
09/24/2013 51.61 51.61 51.1501 51.1501 739
09/23/2013 51.62 51.62 51.62 51.62 300
09/20/2013 52.49 52.58 52.49 52.57 4,525
09/19/2013 52.53 52.83 52.53 52.83 600
09/18/2013 52.08 52.25 52.08 52.25 6,900
09/17/2013 52.11 52.11 52.11 52.11 1,140
09/16/2013 52.26 52.3461 52.25 52.28 621
09/13/2013 51.64 51.91 51.62 51.91 9,219
09/12/2013 52.36 52.36 51.5 51.5 20,788
09/11/2013 52.55 52.65 52.35 52.62 8,461
09/10/2013 52.49 52.99 52.49 52.72 9,100
09/09/2013 51.4 52.32 51.4 52.25 13,990
09/06/2013 51.1 51.7882 51 51.4 3,870
09/05/2013 51.063 51.2999 51.027 51.2999 931
09/04/2013 50.637 50.699 50.54 50.689 7,975
09/03/2013 50.03 50.24 50 50 8,750
08/30/2013 49.07 49.07 49.07 49.07 361
08/29/2013 49.07 49.1 48.62 48.62 3,400
08/28/2013 48.47 48.82 48.47 48.61 5,722
08/27/2013 49.26 49.26 48.9299 48.9299 300
08/26/2013 49.5499 49.5499 49.2504 49.2504 728
08/23/2013 49.06 49.5 49.06 49.49 27,950
08/22/2013 48.86 49.78 48.86 49.78 1,187
08/21/2013 48.58 48.58 48 48 325
08/20/2013 48.83 48.97 48.79 48.9 5,532
08/19/2013 49.4148 49.4316 49.3948 49.3948 400
08/16/2013 49.8 50 49.8 50 1,178
08/15/2013 49.93 49.93 49.42 49.63 34,400
08/14/2013 50.3 50.3799 50.15 50.25 1,520
08/13/2013 49.9499 50.08 49.9499 49.9701 2,715
08/12/2013 49.19 49.58 49.19 49.32 3,406
08/09/2013 48.17 48.17 48.17 48.17 00
08/08/2013 47.39 48.17 47.2 48.17 1,900
08/07/2013 47.29 47.43 47.15 47.2099 8,769
08/06/2013 47.8199 47.8199 47.8199 47.8199 234
08/05/2013 47.7001 47.7001 47.7001 47.7001 145
08/02/2013 48.05 48.05 48.05 48.05 102
08/01/2013 47.63 48.42 47.63 48.42 8,875
07/31/2013 47.3799 47.3799 47.21 47.21 3,026
07/30/2013 47.48 47.5199 47.17 47.17 4,276
07/29/2013 47.6198 47.6198 47.471 47.5101 1,273
07/26/2013 47.66 47.66 47.66 47.66 665
07/25/2013 47.9 48.4299 47.811 48.4299 24,885
07/24/2013 48.13 48.13 47.4901 47.929 2,539
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?