Skip to main content

GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

17.08 +0.29 (+1.73%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.65 17.77 17.54 17.66 85,687 +0.19(+1.06%)
Jun 29, 2023 17.50 17.50 17.37 17.47 92,554 -0.35(-1.97%)
Jun 28, 2023 17.80 17.82 17.64 17.82 71,147 -0.10(-0.55%)
Jun 27, 2023 17.74 17.92 17.74 17.92 53,996 +0.45(+2.57%)
Jun 26, 2023 17.40 17.62 17.40 17.47 62,166 +0.07(+0.39%)
Jun 23, 2023 17.58 17.58 17.30 17.40 462,336 -0.54(-3.00%)
Jun 22, 2023 17.96 17.96 17.74 17.94 39,364 -0.09(-0.49%)
Jun 21, 2023 17.99 18.17 17.95 18.03 37,750 -0.14(-0.75%)
Jun 20, 2023 18.42 18.44 18.06 18.17 135,292 -0.86(-4.52%)
Jun 16, 2023 19.32 19.39 18.94 19.03 187,320 -0.16(-0.81%)
Jun 15, 2023 19.01 19.22 19.00 19.18 286,775 +1.38(+7.74%)
May 08, 2023 17.93 17.93 17.74 17.80 119,486 -0.11(-0.60%)
May 05, 2023 17.83 18.01 17.75 17.91 184,282 +0.15(+0.82%)
May 04, 2023 17.64 17.80 17.61 17.76 82,317 +0.21(+1.17%)
May 03, 2023 17.55 17.66 17.42 17.56 30,522 +0.03(+0.17%)
May 02, 2023 17.80 17.80 17.41 17.53 28,880 -0.59(-3.24%)
May 01, 2023 18.14 18.20 18.03 18.12 35,981 -0.06(-0.32%)
Apr 28, 2023 17.95 18.21 17.90 18.18 38,218 +0.19(+1.03%)
Apr 27, 2023 17.86 18.07 17.70 17.99 44,264 +0.21(+1.15%)
Apr 26, 2023 17.95 17.97 17.75 17.78 77,843 +0.35(+2.02%)
Apr 25, 2023 17.70 17.70 17.38 17.43 188,499 -0.60(-3.31%)
Apr 24, 2023 18.20 18.20 17.96 18.03 93,744 -0.32(-1.76%)
Apr 21, 2023 18.37 18.43 18.17 18.35 35,328 -0.22(-1.21%)
Apr 20, 2023 18.73 18.83 18.53 18.58 168,222 -0.23(-1.25%)
Apr 19, 2023 18.78 18.85 18.66 18.81 62,506 -0.21(-1.13%)
Apr 18, 2023 19.13 19.22 18.97 19.03 41,529 -0.03(-0.15%)
Apr 17, 2023 19.02 19.08 18.91 19.05 48,229 +0.45(+2.42%)
Apr 14, 2023 18.70 18.75 18.51 18.60 27,107 -0.15(-0.78%)
Apr 13, 2023 18.70 18.86 18.70 18.75 200,757 +0.36(+1.97%)
Apr 12, 2023 18.88 18.88 18.32 18.39 58,194 -0.69(-3.64%)
Apr 11, 2023 19.25 19.30 19.07 19.08 29,573 +0.11(+0.57%)
Apr 10, 2023 18.97 19.06 18.86 18.98 70,389 -0.19(-0.97%)
Apr 06, 2023 18.88 19.17 18.80 19.16 41,743 +0.33(+1.76%)
Apr 05, 2023 19.06 19.10 18.74 18.83 84,927 -0.30(-1.58%)
Apr 04, 2023 19.15 19.24 18.94 19.13 89,829 -0.40(-2.05%)
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.