Indicators

GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

19.19 -0.43 (-2.19%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.46	14.46	14.34	14.40	117,104	-0.07(-0.45%)
Jul 28, 2017	14.35	14.46	14.35	14.46	33,096	+0.06(+0.39%)
Jul 27, 2017	14.55	14.57	14.29	14.41	27,161	-0.10(-0.71%)
Jul 26, 2017	14.36	14.52	14.36	14.51	17,746	+0.07(+0.45%)
Jul 25, 2017	14.45	14.47	14.39	14.45	13,272	-0.01(-0.06%)
Jul 24, 2017	14.47	14.52	14.43	14.45	26,879	+0.15(+1.04%)
Jul 21, 2017	14.31	14.32	14.24	14.31	10,660	-0.03(-0.19%)
Jul 20, 2017	14.43	14.43	14.33	14.33	24,971	-0.11(-0.77%)
Jul 19, 2017	14.43	14.49	14.42	14.45	31,620	+0.10(+0.71%)
Jul 18, 2017	14.22	14.34	14.19	14.34	11,264	+0.10(+0.72%)
Jul 17, 2017	14.27	14.33	14.21	14.24	40,351	-0.13(-0.91%)
Jul 14, 2017	14.31	14.42	14.30	14.37	26,340	+0.13(+0.92%)
Jul 13, 2017	14.21	14.29	14.19	14.24	36,271	+0.04(+0.26%)
Jul 12, 2017	14.06	14.23	14.06	14.20	61,948	+0.16(+1.13%)
Jul 11, 2017	14.00	14.09	13.98	14.04	19,887	+0.18(+1.28%)
Jul 10, 2017	13.75	13.91	13.74	13.87	75,624	+0.04(+0.27%)
Jul 07, 2017	13.80	13.85	13.76	13.83	11,491	+0.07(+0.54%)
Jul 06, 2017	13.84	13.84	13.73	13.76	22,704	+0.03(+0.20%)
Jul 05, 2017	13.64	13.74	13.57	13.73	17,562	-0.01(-0.07%)

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.