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 (%)
May 08, 2023 19.52 19.70 19.19 19.51 2,859 -0.05(-0.26%)
May 05, 2023 19.96 19.96 19.56 19.56 2,475 +0.46(+2.43%)
May 04, 2023 18.80 19.33 18.80 19.10 2,904 +0.49(+2.66%)
May 03, 2023 18.72 18.84 18.50 18.60 19,997 -0.29(-1.54%)
May 02, 2023 18.98 18.98 18.87 18.89 12,613 -0.90(-4.56%)
May 01, 2023 19.73 19.81 19.65 19.79 1,750 -0.00(-0.01%)
Apr 28, 2023 17.94 19.80 17.94 19.80 3,326 +0.26(+1.36%)
Apr 27, 2023 18.49 19.74 18.49 19.53 3,029 +0.11(+0.55%)
Apr 26, 2023 19.18 19.55 19.18 19.42 1,336 +0.23(+1.21%)
Apr 25, 2023 19.45 19.57 19.15 19.19 7,541 -0.50(-2.56%)
Apr 24, 2023 19.63 19.70 19.63 19.70 1,375 -0.40(-1.98%)
Apr 21, 2023 20.00 20.09 20.00 20.09 605 -0.37(-1.80%)
Apr 20, 2023 20.66 20.66 20.34 20.46 13,438 -0.42(-2.00%)
Apr 19, 2023 21.14 21.30 20.88 20.88 1,096 -0.73(-3.36%)
Apr 18, 2023 21.60 21.67 21.60 21.60 5,014 +0.06(+0.28%)
Apr 17, 2023 21.31 21.63 21.31 21.54 2,551 -0.26(-1.17%)
Apr 14, 2023 21.67 21.80 21.65 21.80 11,554 +0.00(+0.00%)
Apr 13, 2023 21.31 21.93 21.31 21.80 5,093 +0.44(+2.04%)
Apr 12, 2023 21.46 21.68 21.27 21.36 39,709 -0.01(-0.04%)
Apr 11, 2023 21.02 21.37 21.02 21.37 8,926 +1.10(+5.41%)
Apr 10, 2023 19.92 20.29 19.92 20.28 933 +0.13(+0.66%)
Apr 06, 2023 20.14 20.14 20.14 20.14 103 +0.11(+0.55%)
Apr 05, 2023 20.25 20.25 19.72 20.03 20,710 -0.29(-1.43%)
Apr 04, 2023 20.34 20.50 20.18 20.32 6,809 -0.20(-0.98%)
Apr 03, 2023 20.26 20.52 20.26 20.52 348 +0.46(+2.31%)
Mar 31, 2023 20.24 20.35 19.87 20.06 7,427 -0.63(-3.04%)
Mar 30, 2023 20.32 20.78 20.26 20.69 18,215 +0.53(+2.60%)
Mar 29, 2023 20.17 20.17 20.17 20.17 183 -0.06(-0.31%)
Mar 28, 2023 20.14 20.40 19.96 20.23 8,520 +0.51(+2.57%)
Mar 27, 2023 20.15 20.15 19.42 19.72 14,636 -0.50(-2.47%)
Mar 24, 2023 19.97 20.22 19.96 20.22 536 -0.27(-1.32%)
Mar 23, 2023 20.34 20.49 20.33 20.49 2,083 +0.29(+1.41%)
Mar 22, 2023 20.15 20.21 20.13 20.21 658 +0.02(+0.10%)
Mar 21, 2023 20.19 20.19 20.19 20.19 175 +0.19(+0.93%)
Mar 20, 2023 19.76 20.08 19.73 20.00 8,559 -0.04(-0.18%)
Mar 17, 2023 20.04 20.04 19.79 20.04 4,551 +0.17(+0.87%)
Mar 16, 2023 19.92 19.92 19.59 19.86 1,289 +0.68(+3.55%)
Mar 15, 2023 19.02 19.18 19.02 19.18 726 -0.16(-0.80%)
Mar 14, 2023 19.22 19.42 19.18 19.34 9,024 -0.16(-0.84%)
Mar 13, 2023 19.83 19.83 19.29 19.50 4,285 -0.27(-1.37%)
Mar 10, 2023 19.73 19.77 19.71 19.77 1,693 -0.11(-0.56%)
Mar 09, 2023 20.36 20.36 19.71 19.89 3,105 -0.57(-2.77%)
Mar 08, 2023 20.91 20.91 20.45 20.45 670 -0.44(-2.13%)
Mar 07, 2023 20.90 20.90 20.90 20.90 307 -0.72(-3.32%)
Mar 06, 2023 21.61 21.61 21.61 21.61 1,152 -0.31(-1.41%)
Mar 03, 2023 21.92 21.92 21.92 21.92 195 +0.31(+1.43%)
Mar 02, 2023 21.50 21.61 21.46 21.61 971 +0.09(+0.42%)
Mar 01, 2023 21.36 21.52 21.36 21.52 583 +0.84(+4.06%)
Feb 28, 2023 20.44 20.92 20.44 20.68 4,229 -0.43(-2.02%)
Feb 27, 2023 21.31 21.31 21.06 21.11 1,238 +0.31(+1.50%)
Feb 24, 2023 20.73 20.80 20.59 20.80 1,104 -0.65(-3.01%)
Feb 23, 2023 21.71 21.71 21.37 21.44 2,508 -0.31(-1.45%)
Feb 22, 2023 21.86 21.94 21.68 21.76 1,587 -0.21(-0.95%)
Feb 21, 2023 21.52 22.10 21.52 21.97 2,364 +0.78(+3.68%)
Feb 17, 2023 21.31 21.42 20.95 21.19 7,328 -0.44(-2.03%)
Feb 16, 2023 21.33 21.78 21.33 21.63 1,653 +0.03(+0.15%)
Feb 15, 2023 21.78 21.78 21.31 21.60 2,157 -0.63(-2.83%)
Feb 14, 2023 22.39 22.39 22.23 22.23 591 -0.17(-0.77%)
Feb 13, 2023 22.35 22.40 22.30 22.40 892 +0.49(+2.23%)
Feb 10, 2023 22.13 22.13 21.91 21.91 695 -0.20(-0.88%)
Feb 09, 2023 22.33 22.35 22.10 22.10 562 +0.37(+1.72%)
Feb 08, 2023 22.00 22.00 21.60 21.73 8,637 -0.03(-0.13%)
Feb 07, 2023 21.56 21.76 21.41 21.76 854 +0.36(+1.71%)
Feb 06, 2023 21.29 21.46 21.12 21.40 3,901 -0.37(-1.70%)
Feb 03, 2023 21.98 21.99 21.59 21.76 24,456 -0.84(-3.71%)
Feb 02, 2023 22.64 22.81 22.59 22.60 2,887 -0.53(-2.30%)
Feb 01, 2023 23.11 23.25 22.96 23.13 1,284 +0.18(+0.80%)
Jan 31, 2023 23.10 23.10 22.68 22.95 7,138 -0.03(-0.13%)
Jan 30, 2023 24.12 24.12 22.83 22.98 5,236 -1.14(-4.74%)
Jan 27, 2023 24.22 24.28 24.12 24.12 6,032 +0.16(+0.69%)
Jan 26, 2023 24.01 24.09 23.93 23.96 3,430 +0.50(+2.14%)
Jan 25, 2023 23.49 23.64 23.12 23.46 9,805 -0.04(-0.16%)
Jan 24, 2023 23.53 23.58 23.49 23.49 1,873 -0.05(-0.21%)
Jan 23, 2023 23.64 23.98 23.51 23.54 9,564 +0.19(+0.83%)
Jan 20, 2023 23.15 23.44 23.15 23.35 3,325 +0.24(+1.05%)
Jan 19, 2023 22.44 23.24 22.44 23.11 3,130 +0.93(+4.19%)
Jan 18, 2023 22.62 22.99 22.18 22.18 11,615 -0.40(-1.76%)
Jan 17, 2023 23.06 23.06 22.33 22.57 20,309 -0.41(-1.79%)
Jan 13, 2023 22.71 23.01 22.71 22.99 3,497 +0.22(+0.98%)
Jan 12, 2023 22.61 23.01 22.61 22.76 2,422 -0.69(-2.94%)
Jan 11, 2023 23.46 23.54 23.33 23.45 5,023 +0.29(+1.24%)
Jan 10, 2023 23.16 23.35 22.78 23.16 1,852 -0.28(-1.20%)
Jan 09, 2023 23.55 23.76 23.45 23.45 15,435 -1.16(-4.72%)
Jan 06, 2023 23.64 24.61 23.30 24.61 15,810 +1.51(+6.55%)
Jan 05, 2023 23.12 23.14 22.89 23.10 5,417 +0.11(+0.47%)
Jan 04, 2023 22.46 23.03 22.41 22.99 16,298 +1.74(+8.19%)
Jan 03, 2023 21.31 21.47 21.12 21.25 1,772 +0.51(+2.46%)
Dec 30, 2022 20.42 20.74 20.42 20.74 2,092 -0.30(-1.40%)
Dec 29, 2022 21.85 21.89 20.83 21.03 24,035 +0.22(+1.04%)
Dec 28, 2022 21.22 21.22 20.82 20.82 1,512 -0.85(-3.91%)
Dec 27, 2022 21.49 21.91 21.48 21.66 3,642 +0.53(+2.50%)
Dec 23, 2022 20.93 21.14 20.92 21.14 1,131 -0.05(-0.23%)
Dec 22, 2022 21.50 21.50 20.67 21.18 3,278 -0.24(-1.10%)
Dec 21, 2022 21.27 21.42 21.25 21.42 2,285 +0.14(+0.66%)
Dec 20, 2022 21.09 21.28 21.09 21.28 639 +13.84(+186.08%)
Dec 19, 2022 7.542 7.542 7.236 7.438 9,150 -0.07(-0.87%)
Dec 16, 2022 7.438 7.551 7.309 7.503 15,541 +0.30(+4.18%)
Dec 15, 2022 7.127 7.484 7.127 7.202 9,073 +0.07(+0.92%)
Dec 14, 2022 7.438 7.438 7.108 7.137 14,979 -0.34(-4.53%)
Dec 13, 2022 7.607 7.607 7.410 7.476 15,291 +0.20(+2.79%)
Dec 12, 2022 7.805 7.805 7.250 7.273 11,245 -0.54(-6.93%)
Dec 09, 2022 7.880 7.928 7.627 7.815 20,201 +0.51(+6.96%)
Dec 08, 2022 7.221 7.482 7.221 7.306 4,747 +0.26(+3.74%)
Dec 07, 2022 7.334 7.344 6.986 7.043 77,339 -0.57(-7.54%)
Dec 06, 2022 7.532 7.626 7.443 7.617 5,325 +0.27(+3.72%)
Dec 05, 2022 7.532 7.532 7.250 7.344 11,948 -0.04(-0.57%)
Dec 02, 2022 7.400 7.513 7.141 7.386 19,127 +0.00(+0.06%)
Dec 01, 2022 7.447 7.466 7.146 7.381 80,391 -0.06(-0.81%)
Nov 30, 2022 6.817 7.532 6.817 7.442 70,230 +0.02(+0.34%)
Nov 29, 2022 7.494 7.594 7.334 7.417 34,741 +0.45(+6.46%)
Nov 28, 2022 7.005 7.344 6.948 6.967 52,483 -0.19(-2.63%)
Nov 25, 2022 7.061 7.250 7.061 7.156 21,723 +0.59(+9.04%)
Nov 23, 2022 6.466 6.732 6.421 6.563 1,303 +0.19(+2.96%)
Nov 22, 2022 6.431 6.553 6.355 6.374 3,384 -0.17(-2.59%)
Nov 21, 2022 6.506 6.760 6.393 6.544 15,266 -0.07(-1.00%)
Nov 18, 2022 7.017 7.017 6.609 6.609 17,731 -0.38(-5.45%)
Nov 17, 2022 6.525 6.991 6.525 6.991 23,951 +0.38(+5.77%)
Nov 16, 2022 6.901 6.901 6.496 6.609 17,900 -0.56(-7.87%)
Nov 15, 2022 7.133 7.304 7.109 7.174 13,600 +0.12(+1.74%)
Nov 14, 2022 6.920 7.137 6.913 7.052 81,765 +0.59(+9.18%)
Nov 11, 2022 5.913 6.459 5.618 6.459 48,811 +0.86(+15.29%)
Nov 10, 2022 5.385 5.649 5.371 5.602 12,454 +0.30(+5.59%)
Nov 09, 2022 5.329 5.376 5.272 5.305 42,923 +0.09(+1.71%)
Nov 08, 2022 5.150 5.216 5.150 5.216 4,585 -0.03(-0.54%)
Nov 07, 2022 5.178 5.272 5.178 5.244 2,180 +0.08(+1.46%)
Nov 04, 2022 5.056 5.178 5.056 5.169 8,542 +0.44(+9.41%)
Nov 03, 2022 4.736 4.736 4.722 4.725 11,754 -0.05(-1.12%)
Nov 02, 2022 4.764 4.811 4.736 4.778 7,099 +0.12(+2.63%)
Nov 01, 2022 4.668 4.802 4.623 4.656 3,034 +0.11(+2.38%)
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%)
Aug 01, 2022 7.184 7.184 6.685 6.977 270,486 -0.34(-4.63%)
Jul 29, 2022 8.003 8.003 7.240 7.316 14,988 -0.31(-4.07%)
Jul 28, 2022 7.532 7.897 7.532 7.626 9,401 -0.03(-0.37%)
Jul 27, 2022 7.730 7.844 7.655 7.655 5,820 -0.31(-3.90%)
Jul 26, 2022 7.824 8.248 7.749 7.965 38,844 +0.29(+3.80%)
Jul 25, 2022 7.702 7.937 7.532 7.673 13,025 +0.29(+3.95%)
Jul 22, 2022 7.476 7.476 7.250 7.381 20,743 -0.13(-1.75%)
Jul 21, 2022 7.551 7.709 7.334 7.513 41,562 -0.21(-2.68%)
Jul 20, 2022 7.871 8.041 7.655 7.720 14,084 -0.24(-2.96%)
Jul 19, 2022 7.993 7.993 7.786 7.956 20,562 +0.08(+0.96%)
Jul 18, 2022 7.767 7.993 7.767 7.880 11,217 +0.30(+3.98%)
Jul 15, 2022 7.739 7.763 7.457 7.579 20,512 -0.28(-3.59%)
Jul 14, 2022 8.088 8.144 7.805 7.862 152,944 -0.23(-2.79%)
Jul 13, 2022 8.361 8.464 8.088 8.088 14,731 -0.38(-4.45%)
Jul 12, 2022 8.370 8.687 8.370 8.464 4,729 -0.01(-0.11%)
Jul 11, 2022 8.737 8.747 8.370 8.474 38,097 -0.54(-5.94%)
Jul 08, 2022 8.860 9.037 8.784 9.009 10,130 +0.10(+1.15%)
Jul 07, 2022 8.888 9.199 8.822 8.907 49,290 +0.07(+0.75%)
Jul 06, 2022 8.897 8.944 8.662 8.841 76,030 -0.18(-1.98%)
Jul 05, 2022 9.133 9.189 8.803 9.020 93,511 -0.44(-4.68%)
Jul 01, 2022 9.396 9.509 9.396 9.462 17,348 -0.02(-0.20%)
Jun 30, 2022 9.170 9.490 9.170 9.481 11,424 +0.27(+2.97%)
Jun 29, 2022 9.180 9.298 8.944 9.208 22,857 +0.12(+1.36%)
Jun 28, 2022 8.891 9.231 8.891 9.084 54,081 +0.18(+1.96%)
Jun 27, 2022 8.946 9.075 8.909 8.909 13,640 +0.12(+1.36%)
Jun 24, 2022 8.973 9.084 8.550 8.789 42,931 -0.04(-0.46%)
Jun 23, 2022 8.849 8.930 8.679 8.830 9,819 +0.19(+2.17%)
Jun 22, 2022 8.725 8.817 8.411 8.642 24,348 -0.20(-2.29%)
Jun 21, 2022 8.706 9.296 8.660 8.844 54,026 +0.70(+8.54%)
Jun 17, 2022 8.273 8.292 8.015 8.149 5,227 +0.07(+0.92%)
Jun 16, 2022 8.029 8.181 7.841 8.074 5,201 -0.38(-4.53%)
Jun 15, 2022 8.213 8.476 8.172 8.457 18,534 +0.41(+5.14%)
Jun 14, 2022 7.896 8.122 7.896 8.044 3,617 +0.25(+3.20%)
Jun 13, 2022 7.951 8.024 7.564 7.794 77,094 -0.34(-4.15%)
Jun 10, 2022 8.347 8.393 8.107 8.131 45,872 -0.39(-4.58%)
Jun 09, 2022 8.375 8.554 8.375 8.522 1,681 +0.14(+1.65%)
Jun 08, 2022 8.513 8.550 8.329 8.384 28,215 -0.16(-1.83%)
Jun 07, 2022 8.365 8.614 8.365 8.540 9,499 +0.14(+1.64%)
Jun 06, 2022 9.222 9.241 8.236 8.402 189,789 -0.11(-1.30%)
Jun 03, 2022 8.568 8.587 8.393 8.513 84,704 -0.12(-1.39%)
Jun 02, 2022 8.522 8.646 8.411 8.633 24,550 +0.11(+1.30%)
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.