Skip to main content

GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

16.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 11.78 11.88 11.78 11.86 32,990 +0.01(+0.11%)
Mar 30, 2015 11.76 11.86 11.73 11.84 118,513 +0.30(+2.59%)
Mar 27, 2015 11.46 11.56 11.46 11.54 38,664 +0.19(+1.68%)
Mar 26, 2015 11.35 11.38 11.33 11.35 55,214 -0.00(-0.04%)
Mar 25, 2015 11.36 11.40 11.34 11.36 36,839 -0.03(-0.27%)
Mar 24, 2015 11.33 11.39 11.33 11.39 28,444 +0.06(+0.54%)
Mar 23, 2015 11.37 11.37 11.29 11.33 6,848 -0.07(-0.61%)
Mar 20, 2015 11.26 11.44 11.26 11.40 121,260 +0.12(+1.08%)
Mar 19, 2015 11.14 11.28 11.14 11.27 28,332 +0.07(+0.62%)
Mar 18, 2015 11.09 11.21 11.05 11.21 13,295 +0.19(+1.73%)
Mar 17, 2015 10.88 11.02 10.88 11.01 9,875 +0.08(+0.71%)
Mar 16, 2015 10.86 10.94 10.86 10.94 33,900 +0.05(+0.48%)
Mar 13, 2015 10.91 10.91 10.83 10.88 9,168 -0.02(-0.16%)
Mar 12, 2015 10.94 10.94 10.88 10.90 19,382 -0.01(-0.08%)
Mar 11, 2015 10.87 10.92 10.87 10.91 16,532 +0.03(+0.24%)
Mar 10, 2015 10.86 10.90 10.85 10.88 109,248 -0.13(-1.18%)
Mar 09, 2015 11.01 11.04 11.00 11.01 26,257 -0.02(-0.16%)
Mar 06, 2015 11.05 11.09 11.02 11.03 75,128 -0.06(-0.55%)
Mar 05, 2015 11.10 11.13 11.06 11.09 36,102 +0.01(+0.08%)
Mar 04, 2015 11.05 11.09 11.01 11.08 115,800 -0.06(-0.55%)
Mar 03, 2015 11.14 11.17 11.13 11.14 58,530 -0.16(-1.46%)
Mar 02, 2015 11.24 11.32 11.24 11.31 27,080 +0.05(+0.46%)
Feb 27, 2015 11.31 11.31 11.24 11.26 40,377 -0.09(-0.77%)
Feb 26, 2015 11.34 11.37 11.34 11.34 14,011 +0.02(+0.15%)
Feb 25, 2015 11.37 11.37 11.31 11.33 12,201 -0.10(-0.84%)
Feb 24, 2015 11.41 11.46 11.41 11.42 36,668 +0.02(+0.15%)
Feb 23, 2015 11.46 11.46 11.38 11.40 91,825 -0.06(-0.53%)
Feb 20, 2015 11.37 11.47 11.37 11.47 28,167 +0.03(+0.30%)
Feb 19, 2015 11.39 11.46 11.39 11.43 48,608 +0.01(+0.07%)
Feb 18, 2015 11.41 11.47 11.41 11.42 45,734 -0.07(-0.60%)
Feb 17, 2015 11.42 11.50 11.40 11.49 72,098 +0.23(+2.00%)
Feb 13, 2015 11.27 11.27 11.27 11.27 18,319 +0.15(+1.33%)
Feb 12, 2015 11.06 11.12 11.04 11.12 21,563 +0.16(+1.42%)
Feb 11, 2015 10.94 11.00 10.92 10.96 51,518 -0.01(-0.08%)
Feb 10, 2015 10.99 10.99 10.94 10.97 33,360 +0.06(+0.56%)
Feb 09, 2015 10.94 10.94 10.91 10.91 7,945 -0.09(-0.83%)
Feb 06, 2015 11.04 11.06 10.98 11.00 31,087 -0.16(-1.44%)
Feb 05, 2015 11.15 11.16 11.09 11.16 17,438 +0.01(+0.08%)
Feb 04, 2015 11.23 11.25 11.15 11.15 72,563 +0.00(+0.00%)
Feb 03, 2015 11.03 11.15 11.03 11.15 85,386 +0.16(+1.50%)
Feb 02, 2015 10.95 10.99 10.93 10.99 7,535 -0.03(-0.24%)
Jan 30, 2015 11.09 11.11 11.00 11.01 24,614 -0.15(-1.32%)
Jan 29, 2015 11.14 11.19 11.05 11.16 70,671 +0.16(+1.50%)
Jan 28, 2015 11.14 11.14 10.98 11.00 111,751 -0.13(-1.17%)
Jan 27, 2015 11.06 11.15 11.04 11.13 73,917 +0.00(+0.00%)
Jan 26, 2015 11.11 11.15 11.08 11.13 22,509 -0.01(-0.08%)
Jan 23, 2015 11.12 11.17 11.12 11.14 22,360 -0.03(-0.23%)
Jan 22, 2015 11.06 11.16 11.02 11.16 28,341 +0.09(+0.78%)
Jan 21, 2015 10.94 11.08 10.94 11.07 28,216 +0.28(+2.57%)
Jan 20, 2015 10.87 10.87 10.80 10.80 65,109 -0.04(-0.40%)
Jan 16, 2015 10.70 10.84 10.70 10.84 37,503 -0.04(-0.40%)
Jan 15, 2015 11.04 11.04 10.88 10.88 29,194 -0.06(-0.56%)
Jan 14, 2015 10.93 11.04 10.93 10.94 56,435 -0.12(-1.10%)
Jan 13, 2015 11.14 11.19 10.98 11.07 38,625 +0.07(+0.63%)
Jan 12, 2015 11.07 11.07 10.95 11.00 68,585 -0.07(-0.68%)
Jan 09, 2015 11.07 11.10 11.04 11.07 36,825 -0.00(-0.03%)
Jan 08, 2015 11.04 11.12 11.04 11.07 28,390 +0.10(+0.87%)
Jan 07, 2015 10.89 11.01 10.89 10.98 22,727 +0.10(+0.96%)
Jan 06, 2015 10.96 10.98 10.79 10.88 52,058 -0.02(-0.16%)
Jan 05, 2015 10.92 10.96 10.85 10.89 23,268 +0.01(+0.08%)
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.