WisdomTree China Dividend Ex-Financials Fund Historical Stock Prices

CHXF 
$65.8334
*  
1.4634
2.27%
Get CHXF Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading CHXF now
Exchange: NASDAQ

Community Rating:
View:    CHXF Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-APR-2014 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  64.37  66.0335  64.37  65.8334 8,209
04/27/2015 64.37 66.0335 64.37 65.8334 8,209
04/24/2015 64.92 64.92 64.37 64.37 1,127
04/23/2015 63.99 65.24 63.99 65.24 2,631
04/22/2015 63.601 64 63.601 64 342
04/21/2015 62.84 63.25 62.84 63.25 1,732
04/20/2015 61.55 62.5144 61.55 62.5144 1,584
04/17/2015 62.15 62.154 59.44 62 2,473
04/16/2015 63.81 64.54 63.711 64.54 2,067
04/15/2015 63.45 63.45 62.83 63.02 2,317
04/14/2015 63.64 63.77 63.101 63.54 6,423
04/13/2015 64.4 64.99 64 64 2,454
04/10/2015 63.661 64.33 63.661 64 1,503
04/09/2015 63.1 63.3 63.1 63.26 994
04/08/2015 62.2 62.25 61.57 62.09 49,880
04/07/2015 58.509 58.61 58.08 58.08 2,210
04/06/2015 57.4 58.36 57.4 57.9656 3,001
04/02/2015 56.97 56.97 56.97 56.97 506
04/01/2015 56.2763 56.4 56.2763 56.39 1,232
03/31/2015 55.48 55.5501 55.48 55.5501 2,133
03/30/2015 54.82 55.49 54.82 55.49 1,949
03/27/2015 53.16 53.16 53.16 53.16 786
03/26/2015 52.6132 52.6132 52.6132 52.6132 121
03/25/2015 52.5101 52.5101 52.5101 52.5101 250
03/24/2015 53.21 53.21 53.16 53.1601 2,967
03/23/2015 52.91 52.99 52.91 52.91 2,056
03/20/2015 53.2 53.31 53.11 53.25 1,896
03/19/2015 53.04 53.3 53.03 53.27 1,574
03/18/2015 52.65 53.32 52.65 53.32 1,708
03/17/2015 52.2899 52.2899 52.2899 52.2899 00
03/16/2015 52.2899 52.2899 52.2899 52.2899 1,040
03/13/2015 51.7 51.7 51.7 51.7 00
03/12/2015 52.06 52.06 51.7 51.7 919
03/11/2015 51.61 51.61 51.61 51.61 400
03/10/2015 52.2 52.2 52.2 52.2 251
03/09/2015 52.75 52.75 52.75 52.75 100
03/06/2015 52.84 52.84 52.84 52.84 00
03/05/2015 52.88 52.88 52.84 52.84 4,195
03/04/2015 52.87 52.87 52.87 52.87 599
03/03/2015 53.34 53.34 53.13 53.13 1,469
03/02/2015 54.0705 54.0705 54.0705 54.0705 00
02/27/2015 54.1 54.1 54.05 54.0705 1,105
02/26/2015 53.8 53.8 53.8 53.8 741
02/25/2015 53.3512 53.3808 53.2801 53.3808 893
02/24/2015 52.98 53.5 52.98 53.5 600
02/23/2015 53.272 53.272 53.272 53.272 00
02/20/2015 53.01 53.272 53.01 53.272 1,203
02/19/2015 53.13 53.13 53.13 53.13 00
02/18/2015 53.1064 53.13 53.1064 53.13 361
02/17/2015 53.17 53.17 53.17 53.17 120
02/13/2015 53.0528 53.1 53.0528 53.1 1,344
02/12/2015 52.68 52.812 52.68 52.8 12,233
02/11/2015 52.1487 52.1487 52.1487 52.1487 180
02/10/2015 52 52 52 52 100
02/09/2015 51.75 51.85 51.5401 51.5401 3,901
02/06/2015 52.31 52.31 52.2399 52.2399 801
02/05/2015 52.76 52.76 52.6651 52.6954 1,729
02/04/2015 53.86 53.86 53.86 53.86 648
02/03/2015 52.62 52.8201 52.62 52.8201 832
02/02/2015 52.12 52.48 52.12 52.48 919
01/30/2015 52.67 52.67 52.67 52.67 00
01/29/2015 52.67 52.67 52.67 52.67 100
01/28/2015 53.09 53.09 52.6401 52.65 538
01/27/2015 53 53.12 52.96 53.1 11,736
01/26/2015 53.59 53.7003 53.59 53.7003 361
01/23/2015 53.8042 53.8042 53.691 53.736 943
01/22/2015 53.4228 53.64 53.4228 53.64 460
01/21/2015 52.59 53.177 52.59 53.17 1,020
01/20/2015 52.16 52.16 51.95 51.95 810
01/16/2015 52.13 52.29 52.13 52.261 815
01/15/2015 53.08 53.08 53.08 53.08 140
01/14/2015 52.89 52.89 52.49 52.7799 2,650
01/13/2015 53.22 53.59 53.22 53.4129 2,237
01/12/2015 52.467 52.5399 52.4165 52.5399 785
01/09/2015 52.556 52.556 52.556 52.556 300
01/08/2015 53 53.19 52.9601 53.01 1,763
01/07/2015 51.98 52.35 51.98 52.35 13,959
01/06/2015 51.249 51.249 51.1005 51.17 2,171
01/05/2015 52.22 52.22 51.8601 51.9056 1,558
01/02/2015 52.44 52.44 51.97 51.97 1,648
12/31/2014 52.04 52.11 51.94 52 6,389
12/30/2014 51.68 51.7 51.5152 51.7 2,394
12/29/2014 52.57 52.57 52.2801 52.416 734
12/26/2014 52.61 52.67 52.61 52.62 2,282
12/24/2014 51.64 51.64 51.6269 51.6269 208
12/23/2014 51.7 51.72 51.7 51.72 809
12/22/2014 51.89 51.89 51.89 51.89 501
12/19/2014 51.31 51.529 51.139 51.301 1,399
12/18/2014 51.68 51.68 51.46 51.46 497
12/17/2014 50.6 51.11 50.6 50.86 401
12/16/2014 50.28 50.8199 50.04 50.8199 1,802
12/15/2014 50.542 50.801 50.542 50.75 941
12/12/2014 51 51 50.85 50.85 1,656
12/11/2014 51.38 51.542 51.38 51.542 1,613
12/10/2014 51.36 51.37 51.03 51.08 12,901
12/09/2014 51.02 51.05 50.92 51.01 3,706
12/08/2014 52.56 52.56 51.93 51.93 6,211
12/05/2014 52.601 52.918 52.601 52.85 2,719
12/04/2014 52.3 52.8199 52.3 52.8199 701
12/03/2014 51.45 51.45 51.4001 51.4001 725
12/02/2014 51.68 51.8361 51.68 51.82 1,058
12/01/2014 52.86 52.86 52.86 52.86 00
11/28/2014 52.86 52.86 52.86 52.86 600
11/26/2014 53.11 53.4692 53.11 53.4692 600
11/25/2014 52.85 52.85 52.85 52.85 185
11/24/2014 52.9013 52.9013 52.751 52.7826 619
11/21/2014 52.51 53 52.51 52.74 6,989
11/20/2014 51.14 51.14 51.14 51.14 155
11/19/2014 51.23 51.23 51.23 51.23 330
11/18/2014 51.7 51.7 51.5 51.624 2,994
11/17/2014 51.98 51.98 51.76 51.7866 1,351
11/14/2014 52.81 53.134 52.81 53.134 1,165
11/13/2014 52.53 52.53 52.53 52.53 00
11/12/2014 52.53 52.53 52.53 52.53 204
11/11/2014 52.33 52.33 52.33 52.33 670
11/10/2014 52.59 52.59 52.59 52.59 535
11/07/2014 52.18 52.18 51.9701 52 2,022
11/06/2014 52.47 52.47 52.47 52.47 00
11/05/2014 52.49 52.49 52.47 52.47 650
11/04/2014 52.93 52.93 52.93 52.93 521
11/03/2014 52.63 52.63 52.63 52.63 00
10/31/2014 52.63 52.63 52.63 52.63 234
10/30/2014 51.83 52.39 51.69 52.05 4,573
10/29/2014 52.03 52.275 52.03 52.1305 840
10/28/2014 51.31 51.875 51.31 51.62 31,984
10/27/2014 50.87 50.923 50.55 50.923 2,538
10/24/2014 51.6199 51.6199 51.6199 51.6199 110
10/23/2014 51.6321 51.6321 51.6321 51.6321 00
10/22/2014 51.53 51.6321 51.53 51.6321 313
10/21/2014 51.22 51.49 51.22 51.266 960
10/20/2014 51.67 51.67 51.67 51.67 00
10/17/2014 51.67 51.67 51.67 51.67 405
10/16/2014 50.72 51.43 50.72 51.43 694
10/15/2014 51 51 50.46 50.6 1,110
10/14/2014 51.54 51.54 51.4291 51.4291 662
10/13/2014 51.99 51.99 51.76 51.97 1,499
10/10/2014 51.98 51.98 51.5101 51.55 1,884
10/09/2014 53.07 53.07 52.56 52.57 437
10/08/2014 52.1756 52.4898 52.1756 52.4898 643
10/07/2014 52.85 52.85 52.85 52.85 00
10/06/2014 52.56 52.85 52.56 52.85 3,432
10/03/2014 52.07 52.17 51.96 52 27,225
10/02/2014 51.5 51.675 51.34 51.61 5,816
10/01/2014 52.02 52.02 52.02 52.02 240
09/30/2014 52.5 52.5 52.5 52.5 134
09/29/2014 52.69 52.69 52.43 52.46 2,474
09/26/2014 53.77 53.92 53.77 53.92 1,080
09/25/2014 53.65 53.65 53.59 53.6001 1,944
09/24/2014 54.09 54.57 54.07 54.5472 3,795
09/23/2014 53.23 53.27 53.23 53.25 9,712
09/22/2014 54.09 54.09 53.5681 53.5856 3,458
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?