Indicators

GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

18.48 -0.44 (-2.33%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.50	20.56	20.24	20.48	333,901	-0.63(-3.00%)
Jul 28, 2022	21.23	21.29	20.60	21.12	659,244	-0.30(-1.41%)
Jul 27, 2022	21.25	21.45	20.90	21.42	92,985	+0.28(+1.34%)
Jul 26, 2022	21.51	21.64	21.09	21.14	89,700	-0.13(-0.60%)
Jul 25, 2022	21.24	21.34	21.05	21.27	145,972	+0.08(+0.37%)
Jul 22, 2022	21.71	21.71	21.10	21.19	149,537	-0.61(-2.78%)
Jul 21, 2022	21.55	21.89	21.50	21.79	375,618	+0.13(+0.59%)
Jul 20, 2022	21.74	21.92	21.52	21.67	226,814	-0.13(-0.58%)
Jul 19, 2022	21.88	21.90	21.60	21.79	455,073	+0.05(+0.22%)
Jul 18, 2022	21.85	22.16	21.68	21.74	241,534	+0.36(+1.69%)
Jul 15, 2022	21.30	21.38	20.88	21.38	280,732	-0.15(-0.68%)
Jul 14, 2022	21.73	21.73	21.34	21.53	433,024	-0.20(-0.94%)
Jul 13, 2022	21.34	21.95	21.09	21.73	192,246	+0.05(+0.23%)
Jul 12, 2022	21.68	21.81	21.33	21.68	415,893	-0.01(-0.05%)
Jul 11, 2022	22.12	22.14	21.62	21.69	807,992	-1.34(-5.81%)
Jul 08, 2022	23.01	23.26	22.86	23.03	197,941	-0.38(-1.63%)
Jul 07, 2022	23.11	23.54	23.07	23.41	394,609	+0.76(+3.36%)
Jul 06, 2022	22.85	22.88	22.32	22.65	1,222,213	-0.56(-2.40%)
Jul 05, 2022	22.64	23.21	22.45	23.21	1,280,467	+0.01(+0.04%)

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.