Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI China Real Estate ETF (NY: CHIR )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.849 4.849 4.425 4.548 4,991 -0.29(-5.94%)
Oct 28, 2022 5.037 5.037 4.835 4.835 8,352 -0.30(-5.78%)
Oct 27, 2022 5.084 5.272 5.084 5.131 2,845 -0.12(-2.33%)
Oct 26, 2022 5.282 5.414 5.197 5.254 2,422 +0.00(+0.00%)
Oct 25, 2022 5.329 5.329 5.197 5.254 2,817 +0.03(+0.65%)
Oct 24, 2022 5.696 5.696 5.193 5.219 11,221 -0.58(-10.08%)
Oct 21, 2022 5.790 5.913 5.753 5.804 3,430 +0.03(+0.43%)
Oct 20, 2022 5.812 5.819 5.753 5.779 6,264 +0.06(+1.09%)
Oct 19, 2022 5.704 5.832 5.668 5.717 8,770 -0.13(-2.14%)
Oct 18, 2022 5.884 6.040 5.837 5.842 3,295 -0.08(-1.35%)
Oct 17, 2022 5.941 6.045 5.837 5.922 10,140 +0.00(+0.00%)
Oct 14, 2022 6.129 6.129 5.900 5.922 1,140 +0.00(+0.00%)
Oct 13, 2022 6.073 6.073 5.809 5.922 6,937 -0.21(-3.41%)
Oct 12, 2022 6.223 6.223 6.047 6.131 3,191 -0.11(-1.72%)
Oct 11, 2022 6.274 6.274 6.176 6.238 774 -0.07(-1.10%)
Oct 10, 2022 6.440 6.440 6.214 6.308 68,556 -0.17(-2.62%)
Oct 07, 2022 6.685 6.686 6.442 6.478 6,085 -0.30(-4.44%)
Oct 06, 2022 6.845 6.845 6.694 6.779 12,917 -0.08(-1.21%)
Oct 05, 2022 6.868 6.918 6.862 6.862 344 -0.19(-2.69%)
Oct 04, 2022 6.920 7.071 6.920 7.052 4,246 +0.15(+2.18%)
Oct 03, 2022 6.666 6.901 6.666 6.901 24,529 +0.34(+5.17%)
Sep 30, 2022 6.393 6.647 6.393 6.562 17,080 +0.17(+2.65%)
Sep 29, 2022 6.657 6.657 6.346 6.393 10,689 -0.40(-5.83%)
Sep 28, 2022 6.807 6.807 6.713 6.788 4,646 -0.11(-1.65%)
Sep 27, 2022 6.882 6.902 6.845 6.902 1,757 +0.02(+0.27%)
Sep 26, 2022 6.854 6.948 6.854 6.884 20,097 +0.07(+1.04%)
Sep 23, 2022 6.854 6.967 6.791 6.813 3,934 -0.23(-3.26%)
Sep 22, 2022 7.043 7.085 7.014 7.043 2,871 +0.02(+0.27%)
Sep 21, 2022 7.150 7.150 6.967 7.024 35,916 -0.18(-2.55%)
Sep 20, 2022 7.231 7.325 7.193 7.207 4,111 -0.16(-2.23%)
Sep 19, 2022 7.316 7.410 7.316 7.372 22,283 -0.18(-2.37%)
Sep 16, 2022 7.626 7.626 7.127 7.551 27,286 -0.20(-2.55%)
Sep 15, 2022 7.626 7.862 7.626 7.749 15,616 +0.18(+2.36%)
Sep 14, 2022 7.532 7.570 7.494 7.570 28,239 +0.14(+1.90%)
Sep 13, 2022 7.504 7.513 7.316 7.429 11,852 -0.24(-3.07%)
Sep 12, 2022 7.720 7.730 7.664 7.664 6,392 +0.02(+0.25%)
Sep 09, 2022 7.447 7.692 7.447 7.645 43,009 +0.43(+6.01%)
Sep 08, 2022 7.190 7.212 7.190 7.212 252 -0.14(-1.96%)
Sep 07, 2022 7.356 7.356 7.356 7.356 261 +0.02(+0.30%)
Sep 06, 2022 7.156 7.391 7.156 7.334 8,469 +0.29(+4.14%)
Sep 02, 2022 7.174 7.174 6.892 7.043 28,081 -0.18(-2.48%)
Sep 01, 2022 7.287 7.297 7.212 7.221 7,286 +0.04(+0.52%)
Aug 31, 2022 7.193 7.231 7.184 7.184 4,534 +0.09(+1.33%)
Aug 30, 2022 7.090 7.090 7.090 7.090 459 -0.10(-1.44%)
Aug 29, 2022 7.447 7.447 7.193 7.193 10,038 -0.33(-4.38%)
Aug 26, 2022 7.617 7.617 6.882 7.523 24,779 +0.07(+0.88%)
Aug 25, 2022 7.306 7.457 7.231 7.457 20,102 +0.35(+4.90%)
Aug 24, 2022 7.061 7.179 7.061 7.108 8,222 -0.08(-1.18%)
Aug 23, 2022 7.052 7.203 7.033 7.193 4,471 +0.07(+0.92%)
Aug 22, 2022 7.203 7.203 7.090 7.127 5,644 +0.04(+0.53%)
Aug 19, 2022 6.954 7.127 6.954 7.090 28,920 +0.08(+1.07%)
Aug 18, 2022 6.901 7.099 6.872 7.014 7,815 -0.05(-0.74%)
Aug 17, 2022 7.033 7.156 7.033 7.067 10,664 +0.01(+0.07%)
Aug 16, 2022 6.920 7.212 6.920 7.061 33,320 +0.25(+3.73%)
Aug 15, 2022 6.798 6.864 6.675 6.807 5,598 -0.10(-1.50%)
Aug 12, 2022 6.715 6.920 6.685 6.911 10,059 +0.11(+1.66%)
Aug 11, 2022 6.864 6.920 6.788 6.798 16,500 +0.10(+1.55%)
Aug 10, 2022 6.835 6.864 6.685 6.694 15,914 -0.21(-3.00%)
Aug 09, 2022 6.948 7.005 6.892 6.901 4,543 -0.04(-0.54%)
Aug 08, 2022 7.090 7.090 6.788 6.939 11,449 -0.15(-2.12%)
Aug 05, 2022 6.873 7.108 6.873 7.090 47,648 +0.17(+2.45%)
Aug 04, 2022 6.967 6.967 6.817 6.920 7,000 +0.04(+0.55%)
Aug 03, 2022 6.958 6.958 6.788 6.882 19,909 -0.08(-1.22%)
Aug 02, 2022 6.864 7.005 6.694 6.967 139,358 -0.01(-0.14%)
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.