Skip to main content

Wisdomtree Chinese Yuan Strategy Fund (NY: CYB )

24.27 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.078 1.078 1.078 1.078 0 +0.00(+0.00%)
Apr 29, 2003 1.037 1.078 1.037 1.078 6,629 -0.04(-3.70%)
Apr 28, 2003 1.078 1.120 1.078 1.120 843 +0.04(+3.85%)
Apr 25, 2003 1.078 1.078 1.078 1.078 1,205 +0.04(+4.00%)
Apr 24, 2003 1.037 1.037 1.037 1.037 602 -0.11(-9.42%)
Apr 23, 2003 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Apr 21, 2003 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Apr 17, 2003 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Apr 16, 2003 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Apr 15, 2003 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Apr 14, 2003 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Apr 11, 2003 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Apr 10, 2003 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Apr 09, 2003 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Apr 08, 2003 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Apr 07, 2003 1.186 1.186 1.145 1.145 1,928 +0.02(+1.47%)
Apr 04, 2003 1.128 1.128 1.128 1.128 0 +0.00(+0.00%)
Apr 03, 2003 1.128 1.128 1.128 1.128 241 -0.03(-2.86%)
Apr 02, 2003 1.161 1.161 1.161 1.161 0 +0.00(+0.00%)
Apr 01, 2003 1.195 1.244 1.161 1.161 1,928 +0.06(+5.26%)
Mar 31, 2003 0.9955 1.103 0.9955 1.103 5,665 +0.02(+2.31%)
Mar 28, 2003 1.078 1.078 1.078 1.078 0 +0.00(+0.00%)
Mar 27, 2003 1.078 1.078 1.078 1.078 120 -0.03(-2.99%)
Mar 26, 2003 1.112 1.112 1.112 1.112 2,410 +0.02(+2.29%)
Mar 25, 2003 1.095 1.095 1.087 1.087 602 +0.01(+0.77%)
Mar 24, 2003 1.078 1.087 1.078 1.078 3,013 +0.04(+4.00%)
Mar 21, 2003 0.9955 1.037 0.9955 1.037 482 +0.00(+0.00%)
Mar 20, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 19, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 18, 2003 1.062 1.062 1.037 1.037 1,567 +0.04(+4.17%)
Mar 17, 2003 1.078 1.078 0.9955 0.9955 3,375 -0.17(-14.29%)
Mar 14, 2003 1.161 1.161 1.161 1.161 0 +0.00(+0.00%)
Mar 13, 2003 1.161 1.161 1.161 1.161 0 +0.00(+0.00%)
Mar 12, 2003 1.161 1.161 1.161 1.161 0 +0.00(+0.00%)
Mar 11, 2003 1.078 1.161 1.078 1.161 3,013 +0.17(+16.67%)
Mar 10, 2003 1.095 1.161 0.9955 0.9955 8,196 -0.12(-11.11%)
Mar 07, 2003 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Mar 06, 2003 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Mar 05, 2003 1.161 1.161 1.120 1.120 723 -0.06(-4.93%)
Mar 04, 2003 1.178 1.178 1.178 1.178 1,567 +0.02(+1.43%)
Mar 03, 2003 1.170 1.170 1.120 1.161 1,928 -0.08(-6.67%)
Feb 28, 2003 1.253 1.253 1.244 1.244 2,169 +0.00(+0.00%)
Feb 27, 2003 1.244 1.286 1.244 1.244 12,054 +0.00(+0.00%)
Feb 26, 2003 1.244 1.244 1.244 1.244 2,410 +0.00(+0.00%)
Feb 25, 2003 1.244 1.244 1.244 1.244 1,205 +0.00(+0.00%)
Feb 24, 2003 1.244 1.244 1.244 1.244 0 +0.00(+0.00%)
Feb 21, 2003 1.244 1.244 1.244 1.244 0 +0.00(+0.00%)
Feb 20, 2003 1.203 1.244 1.203 1.244 2,049 +0.00(+0.00%)
Feb 19, 2003 1.244 1.244 1.244 1.244 1,808 +0.00(+0.00%)
Feb 18, 2003 1.269 1.269 1.244 1.244 7,232 -0.08(-6.25%)
Feb 14, 2003 1.078 1.327 1.078 1.327 8,920 +0.17(+14.29%)
Feb 13, 2003 1.087 1.244 1.087 1.161 13,621 +0.15(+14.75%)
Feb 12, 2003 1.012 1.012 1.012 1.012 0 +0.00(+0.00%)
Feb 11, 2003 1.012 1.012 1.012 1.012 0 +0.00(+0.00%)
Feb 10, 2003 1.012 1.012 1.012 1.012 241 -0.02(-2.40%)
Feb 07, 2003 1.037 1.037 1.037 1.037 241 -0.04(-3.85%)
Feb 06, 2003 1.078 1.078 1.078 1.078 241 -0.04(-3.70%)
Feb 05, 2003 1.120 1.120 1.120 1.120 602 +0.08(+8.00%)
Feb 04, 2003 0.9789 1.037 0.9789 1.037 723 +0.08(+8.70%)
Jan 31, 2003 1.095 1.095 0.9540 0.9540 3,736 -0.21(-17.86%)
Jan 30, 2003 1.161 1.161 1.161 1.161 0 +0.00(+0.00%)
Jan 29, 2003 1.161 1.161 1.161 1.161 482 +0.04(+3.70%)
Jan 28, 2003 1.078 1.120 1.078 1.120 1,205 -0.04(-3.57%)
Jan 27, 2003 1.037 1.161 1.037 1.161 2,410 +0.04(+3.70%)
Jan 24, 2003 1.120 1.120 1.120 1.120 602 +0.07(+7.14%)
Jan 23, 2003 1.045 1.045 1.045 1.045 0 +0.00(+0.00%)
Jan 22, 2003 1.037 1.045 0.9955 1.045 1,567 -0.03(-3.08%)
Jan 21, 2003 1.078 1.078 1.078 1.078 0 +0.00(+0.00%)
Jan 17, 2003 1.078 1.078 1.078 1.078 0 +0.00(+0.00%)
Jan 16, 2003 1.078 1.078 1.078 1.078 0 +0.00(+0.00%)
Jan 15, 2003 1.161 1.178 1.078 1.078 2,290 -0.12(-10.35%)
Jan 14, 2003 1.153 1.203 1.153 1.203 4,460 +0.10(+9.02%)
Jan 13, 2003 1.145 1.145 1.103 1.103 1,205 -0.03(-2.92%)
Jan 10, 2003 1.103 1.137 1.045 1.137 5,665 +0.05(+4.58%)
Jan 09, 2003 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Jan 08, 2003 1.170 1.244 1.078 1.087 9,763 -0.07(-6.43%)
Jan 07, 2003 1.178 1.195 1.161 1.161 2,893 -0.06(-4.76%)
Jan 06, 2003 1.203 1.244 1.170 1.219 6,870 +0.06(+5.00%)
Jan 03, 2003 1.120 1.161 1.078 1.161 2,049 +0.00(+0.00%)
Jan 02, 2003 1.037 1.161 1.004 1.161 10,607 +0.00(+0.00%)
Dec 31, 2002 1.095 1.161 1.095 1.161 3,134 +0.12(+12.00%)
Dec 30, 2002 1.120 1.161 1.020 1.037 21,215 -0.12(-10.71%)
Dec 27, 2002 1.120 1.161 1.120 1.161 843 +0.07(+6.06%)
Dec 26, 2002 1.120 1.120 1.004 1.095 8,799 -0.02(-2.22%)
Dec 24, 2002 1.037 1.120 1.037 1.120 7,835 +0.08(+8.00%)
Dec 23, 2002 1.120 1.145 0.9623 1.037 27,122 -0.05(-4.58%)
Dec 20, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Dec 19, 2002 1.120 1.120 1.045 1.087 17,478 +0.01(+0.77%)
Dec 18, 2002 1.078 1.078 1.078 1.078 15,308 +0.02(+1.56%)
Dec 17, 2002 1.062 1.062 1.062 1.062 723 -0.06(-5.19%)
Dec 16, 2002 1.120 1.120 1.120 1.120 4,821 +0.00(+0.00%)
Dec 13, 2002 1.161 1.161 1.095 1.120 2,290 -0.07(-5.59%)
Dec 12, 2002 1.203 1.203 1.186 1.186 1,687 -0.07(-5.30%)
Dec 11, 2002 1.253 1.253 1.253 1.253 602 +0.01(+0.67%)
Dec 10, 2002 1.244 1.244 1.244 1.244 0 +0.00(+0.00%)
Dec 09, 2002 1.244 1.244 1.244 1.244 482 -0.04(-3.23%)
Dec 06, 2002 1.319 1.327 1.244 1.286 7,714 +0.02(+1.31%)
Dec 05, 2002 1.244 1.269 1.244 1.269 1,205 -0.05(-3.77%)
Dec 04, 2002 1.178 1.319 1.153 1.319 4,821 +0.22(+20.45%)
Dec 03, 2002 1.054 1.095 1.054 1.095 602 +0.03(+3.12%)
Dec 02, 2002 1.186 1.186 1.054 1.062 19,527 -0.06(-5.19%)
Nov 29, 2002 1.120 1.120 1.120 1.120 1,687 +0.00(+0.00%)
Nov 27, 2002 1.062 1.120 1.054 1.120 1,325 +0.06(+5.47%)
Nov 26, 2002 1.062 1.062 1.062 1.062 1,325 -0.03(-3.03%)
Nov 25, 2002 1.054 1.095 1.054 1.095 1,446 +0.09(+9.09%)
Nov 22, 2002 1.004 1.004 1.004 1.004 0 +0.00(+0.00%)
Nov 21, 2002 0.9955 1.012 0.9955 1.004 2,531 +0.01(+0.83%)
Nov 20, 2002 1.029 1.037 0.9955 0.9955 5,906 -0.01(-0.83%)
Nov 19, 2002 1.004 1.004 1.004 1.004 482 -0.02(-1.63%)
Nov 18, 2002 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Nov 15, 2002 1.045 1.045 1.020 1.020 1,928 +0.01(+0.82%)
Nov 14, 2002 1.012 1.012 1.012 1.012 0 +0.00(+0.00%)
Nov 13, 2002 1.012 1.012 1.012 1.012 0 +0.00(+0.00%)
Nov 12, 2002 1.020 1.020 1.004 1.012 2,531 +0.01(+0.83%)
Nov 11, 2002 1.004 1.004 1.004 1.004 0 +0.00(+0.00%)
Nov 08, 2002 1.004 1.004 1.004 1.004 120 +0.03(+3.42%)
Nov 07, 2002 0.9706 0.9706 0.9706 0.9706 361 -0.07(-6.40%)
Nov 06, 2002 0.9955 1.037 0.9623 1.037 7,835 +0.10(+10.62%)
Nov 05, 2002 0.9125 1.029 0.9125 0.9374 4,821 +0.08(+9.71%)
Nov 04, 2002 0.9125 0.9125 0.8545 0.8545 6,388 -0.06(-6.36%)
Nov 01, 2002 0.9125 0.9125 0.9125 0.9125 4,339 -0.05(-5.17%)
Oct 31, 2002 0.8711 0.9623 0.8462 0.9623 3,254 +0.05(+5.45%)
Oct 30, 2002 0.8711 0.8711 0.8379 0.9125 2,169 +0.04(+4.76%)
Oct 29, 2002 0.8628 0.9291 0.8628 0.8711 3,616 +0.02(+1.94%)
Oct 28, 2002 0.8628 0.9125 0.8545 0.8545 3,013 -0.02(-2.83%)
Oct 25, 2002 0.9125 0.9125 0.8379 0.8794 8,317 +0.02(+2.91%)
Oct 24, 2002 0.9706 0.9706 0.8545 0.8545 253,140 -0.06(-6.36%)
Oct 23, 2002 0.9125 0.9125 0.9125 0.9125 1,205 -0.04(-4.35%)
Oct 22, 2002 0.8296 0.9540 0.8296 0.9540 2,651 +0.12(+15.00%)
Oct 21, 2002 0.8711 0.8794 0.8296 0.8296 48,217 -0.04(-4.76%)
Oct 18, 2002 0.8711 0.8711 0.8711 0.8711 602 +0.00(+0.00%)
Oct 17, 2002 0.8711 0.9540 0.8711 0.8711 3,375 +0.00(+0.00%)
Oct 16, 2002 0.9540 0.9540 0.8711 0.8711 3,013 +0.00(+0.00%)
Oct 15, 2002 0.8711 0.8711 0.8711 0.8711 1,205 +0.00(+0.00%)
Oct 14, 2002 0.9208 0.9540 0.8711 0.8711 2,531 -0.05(-5.41%)
Oct 11, 2002 0.8296 0.9208 0.8296 0.9208 1,567 +0.09(+11.00%)
Oct 10, 2002 0.8296 0.8296 0.8296 0.8296 84,380 +0.00(+0.00%)
Oct 09, 2002 0.8296 0.8296 0.8296 0.8296 8,438 -0.02(-1.96%)
Oct 08, 2002 0.8628 0.8628 0.8462 0.8462 602 -0.02(-1.92%)
Oct 07, 2002 0.8711 0.8711 0.8628 0.8628 843 -0.02(-1.89%)
Oct 04, 2002 0.8711 0.9125 0.8711 0.8794 3,013 +0.01(+0.95%)
Oct 03, 2002 0.9540 0.9540 0.8711 0.8711 11,331 -0.08(-8.70%)
Oct 02, 2002 0.9125 0.9623 0.8711 0.9540 1,567 +0.04(+4.55%)
Oct 01, 2002 0.9374 0.9374 0.9125 0.9125 602 -0.07(-6.78%)
Sep 30, 2002 0.9540 0.9789 0.9540 0.9789 1,808 +0.02(+2.61%)
Sep 27, 2002 0.9955 1.045 0.9540 0.9540 1,808 -0.08(-8.00%)
Sep 26, 2002 1.037 1.087 1.037 1.037 2,410 +0.08(+8.70%)
Sep 25, 2002 1.004 1.037 0.9540 0.9540 2,049 +0.00(+0.00%)
Sep 24, 2002 0.9540 0.9540 0.9540 0.9540 723 +0.03(+3.60%)
Sep 23, 2002 1.078 1.078 0.9208 0.9208 1,808 -0.20(-17.78%)
Sep 20, 2002 1.103 1.137 1.078 1.120 1,687 -0.02(-2.17%)
Sep 19, 2002 1.253 1.253 1.078 1.145 6,629 -0.11(-8.61%)
Sep 18, 2002 1.327 1.327 1.253 1.253 482 -0.12(-8.48%)
Sep 17, 2002 1.244 1.369 1.244 1.369 241,086 +0.12(+10.00%)
Sep 16, 2002 1.269 1.269 1.244 1.244 3,013 -0.08(-6.25%)
Sep 13, 2002 1.161 1.369 1.128 1.327 4,219 +0.12(+10.35%)
Sep 12, 2002 1.203 1.203 1.203 1.203 602 -0.04(-3.33%)
Sep 11, 2002 1.327 1.327 1.244 1.244 3,736 -0.08(-6.25%)
Sep 10, 2002 1.327 1.385 1.327 1.327 1,084 +0.00(+0.00%)
Sep 09, 2002 1.410 1.410 1.327 1.327 1,084 -0.08(-5.88%)
Sep 06, 2002 1.493 1.493 1.410 1.410 10,728 -0.17(-10.53%)
Sep 05, 2002 1.576 1.576 1.576 1.576 8,558 -0.08(-5.00%)
Sep 04, 2002 1.659 1.659 1.659 1.659 0 +0.00(+0.00%)
Sep 03, 2002 1.717 1.717 1.626 1.659 2,651 +0.00(+0.00%)
Aug 30, 2002 1.676 1.676 1.618 1.659 13,983 -0.08(-4.76%)
Aug 29, 2002 1.560 1.742 1.560 1.742 9,763 +0.27(+17.98%)
Aug 28, 2002 1.493 1.493 1.477 1.477 602 -0.02(-1.11%)
Aug 27, 2002 1.535 1.535 1.493 1.493 602 -0.08(-5.26%)
Aug 26, 2002 1.535 1.618 1.410 1.576 6,268 +0.04(+2.70%)
Aug 23, 2002 1.493 1.609 1.493 1.535 3,375 +0.12(+8.82%)
Aug 22, 2002 1.120 1.452 1.120 1.410 18,684 +0.25(+21.43%)
Aug 21, 2002 1.120 1.203 1.120 1.161 1,205 +0.04(+3.70%)
Aug 20, 2002 1.137 1.137 1.120 1.120 602 +0.00(+0.00%)
Aug 16, 2002 1.078 1.128 1.078 1.120 4,942 +0.07(+7.14%)
Aug 15, 2002 0.9540 1.045 0.9540 1.045 8,317 +0.09(+9.57%)
Aug 14, 2002 0.9872 0.9955 0.9540 0.9540 4,219 +0.00(+0.00%)
Aug 13, 2002 0.9540 0.9540 0.9540 0.9540 1,205 +0.00(+0.00%)
Aug 12, 2002 0.8462 0.9789 0.8379 0.9540 9,522 +0.03(+3.60%)
Aug 07, 2002 0.9208 0.9374 0.9208 0.9208 1,205 -0.03(-3.48%)
Aug 06, 2002 0.9789 0.9789 0.9540 0.9540 602 -0.07(-6.50%)
Aug 05, 2002 1.062 1.062 1.020 1.020 602 -0.08(-7.52%)
Aug 02, 2002 1.203 1.203 1.078 1.103 3,254 -0.10(-8.28%)
Aug 01, 2002 1.203 1.203 1.203 1.203 361 -0.04(-3.33%)
Jul 31, 2002 1.244 1.244 1.244 1.244 0 +0.00(+0.00%)
Jul 30, 2002 1.244 1.244 1.244 1.244 0 +0.00(+0.00%)
Jul 29, 2002 1.244 1.244 1.244 1.244 9,040 +0.07(+5.63%)
Jul 26, 2002 1.178 1.178 1.178 1.178 1,205 -0.04(-3.40%)
Jul 25, 2002 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Jul 24, 2002 1.219 1.219 1.219 1.219 120 -0.02(-2.00%)
Jul 23, 2002 1.244 1.244 1.244 1.244 361 +0.00(+0.00%)
Jul 22, 2002 0.9540 1.244 0.9540 1.244 18,684 +0.25(+25.00%)
Jul 19, 2002 1.037 1.037 0.9955 0.9955 2,531 -0.12(-10.45%)
Jul 17, 2002 1.112 1.112 1.112 1.112 241 +0.03(+3.08%)
Jul 12, 2002 1.078 1.078 1.078 1.078 1,567 -0.04(-3.70%)
Jul 11, 2002 1.120 1.120 1.120 1.120 4,821 -0.04(-3.57%)
Jul 10, 2002 1.161 1.161 1.161 1.161 120 +0.00(+0.00%)
Jul 09, 2002 1.244 1.244 1.161 1.161 6,027 -0.08(-6.67%)
Jul 08, 2002 1.244 1.244 1.244 1.244 0 +0.00(+0.00%)
Jul 05, 2002 1.244 1.244 1.244 1.244 2,049 -0.04(-3.23%)
Jul 04, 2002 1.286 1.286 1.286 1.286 0 +0.00(+0.00%)
Jul 03, 2002 1.286 1.286 1.286 1.286 0 +0.00(+0.00%)
Jul 02, 2002 1.327 1.327 1.286 1.286 1,446 -0.02(-1.90%)
Jul 01, 2002 1.311 1.311 1.311 1.311 602 -0.06(-4.24%)
Jun 28, 2002 1.369 1.369 1.369 1.369 0 +0.00(+0.00%)
Jun 27, 2002 1.410 1.410 1.369 1.369 3,013 -0.08(-5.71%)
Jun 26, 2002 1.493 1.493 1.452 1.452 1,687 +0.00(+0.00%)
Jun 25, 2002 1.452 1.452 1.452 1.452 0 -0.04(-2.78%)
Jun 21, 2002 1.477 1.493 1.477 1.493 1,325 +0.08(+5.88%)
Jun 20, 2002 1.410 1.410 1.410 1.410 602 +0.00(+0.00%)
Jun 19, 2002 1.493 1.493 1.410 1.410 2,893 -0.08(-5.56%)
Jun 18, 2002 1.502 1.502 1.493 1.493 1,205 -0.08(-5.26%)
Jun 17, 2002 1.576 1.576 1.576 1.576 0 +0.00(+0.00%)
Jun 14, 2002 1.576 1.576 1.576 1.576 0 +0.00(+0.00%)
Jun 12, 2002 1.576 1.576 1.576 1.576 0 +0.00(+0.00%)
Jun 11, 2002 1.576 1.576 1.576 1.576 120 -0.04(-2.56%)
Jun 10, 2002 1.618 1.618 1.618 1.618 0 +0.00(+0.00%)
Jun 07, 2002 1.576 1.618 1.576 1.618 964 -0.04(-2.50%)
Jun 06, 2002 1.659 1.659 1.659 1.659 0 +0.00(+0.00%)
Jun 05, 2002 1.659 1.659 1.659 1.659 0 +0.00(+0.00%)
May 31, 2002 1.701 1.701 1.659 1.659 1,808 +0.04(+2.56%)
May 28, 2002 1.618 1.618 1.618 1.618 602 +0.03(+2.09%)
May 27, 2002 1.585 1.585 1.585 1.585 361 +0.00(+0.00%)
May 24, 2002 1.585 1.585 1.585 1.585 361 +0.01(+0.53%)
May 23, 2002 1.593 1.576 1.576 1.576 843 +0.01(+0.53%)
May 22, 2002 1.568 1.568 1.568 1.568 0 +0.00(+0.00%)
May 21, 2002 1.651 1.651 1.568 1.568 843 -0.09(-5.50%)
May 20, 2002 1.659 1.659 1.659 1.659 120 +0.04(+2.56%)
May 17, 2002 1.369 1.618 1.369 1.618 9,040 +0.25(+18.18%)
May 16, 2002 1.493 1.493 1.369 1.369 3,616 -0.21(-13.16%)
May 15, 2002 1.576 1.576 1.576 1.576 3,616 +0.04(+2.70%)
May 14, 2002 1.618 1.618 1.535 1.535 2,410 -0.04(-2.63%)
May 13, 2002 1.576 1.576 1.576 1.576 0 +0.00(+0.00%)
May 10, 2002 1.576 1.576 1.576 1.576 361 -0.04(-2.56%)
May 09, 2002 1.618 1.618 1.618 1.618 0 +0.00(+0.00%)
May 08, 2002 1.618 1.618 1.618 1.618 361 +0.04(+2.63%)
May 07, 2002 1.576 1.576 1.576 1.576 2,531 +0.00(+0.00%)
May 06, 2002 1.576 1.576 1.576 1.576 0 +0.00(+0.00%)
May 03, 2002 1.576 1.576 1.576 1.576 120 -0.02(-1.04%)
May 02, 2002 1.593 1.593 1.593 1.593 1,084 +0.00(+0.00%)
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.