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 (%)
Mar 31, 2020 15.56 15.88 15.54 15.72 67,173 +0.18(+1.19%)
Mar 30, 2020 15.67 15.67 15.36 15.54 18,714 -0.05(-0.31%)
Mar 27, 2020 15.70 15.82 15.47 15.59 25,502 -0.79(-4.81%)
Mar 26, 2020 16.16 16.38 15.95 16.38 148,916 +0.32(+2.00%)
Mar 25, 2020 15.66 16.38 15.63 16.05 103,119 +0.63(+4.10%)
Mar 24, 2020 15.11 15.55 15.11 15.42 79,558 +1.11(+7.74%)
Mar 23, 2020 14.41 14.44 13.96 14.31 71,942 -0.13(-0.88%)
Mar 20, 2020 14.94 15.04 14.42 14.44 65,402 -0.14(-0.93%)
Mar 19, 2020 14.43 14.77 14.04 14.58 97,890 +0.36(+2.53%)
Mar 18, 2020 14.33 14.76 13.96 14.22 103,159 -1.15(-7.47%)
Mar 17, 2020 14.89 15.53 14.64 15.36 76,013 +0.64(+4.32%)
Mar 16, 2020 14.13 15.25 13.97 14.73 101,734 -1.16(-7.31%)
Mar 13, 2020 16.67 16.75 15.59 15.89 86,071 +0.34(+2.19%)
Mar 12, 2020 15.63 15.95 15.53 15.55 92,212 -1.49(-8.73%)
Mar 11, 2020 17.09 17.34 16.91 17.04 36,283 -0.56(-3.20%)
Mar 10, 2020 17.53 17.70 17.29 17.60 35,958 +0.77(+4.56%)
Mar 09, 2020 16.54 17.13 16.53 16.83 257,926 -0.86(-4.84%)
Mar 06, 2020 17.86 17.86 17.47 17.69 96,663 -0.52(-2.83%)
Mar 05, 2020 17.95 18.34 17.94 18.20 193,460 +0.26(+1.46%)
Mar 04, 2020 17.85 18.00 17.78 17.94 17,634 +0.17(+0.93%)
Mar 03, 2020 17.91 18.03 17.52 17.78 220,163 -0.14(-0.76%)
Mar 02, 2020 17.59 17.99 17.56 17.91 70,613 +0.59(+3.43%)
Feb 28, 2020 16.89 17.34 16.72 17.32 173,275 -0.18(-1.00%)
Feb 27, 2020 17.64 17.82 17.30 17.49 48,977 -0.31(-1.75%)
Feb 26, 2020 17.79 18.04 17.76 17.81 105,981 +0.20(+1.16%)
Feb 25, 2020 18.03 18.06 17.55 17.60 214,597 -0.05(-0.28%)
Feb 24, 2020 17.55 17.74 17.33 17.65 113,714 -0.65(-3.56%)
Feb 21, 2020 18.44 18.44 18.27 18.30 64,888 -0.14(-0.74%)
Feb 20, 2020 18.65 18.67 18.34 18.44 90,825 -0.14(-0.73%)
Feb 19, 2020 18.43 18.61 18.43 18.57 75,463 +0.24(+1.33%)
Feb 18, 2020 18.23 18.35 18.23 18.33 63,069 +0.11(+0.59%)
Feb 14, 2020 18.24 18.26 18.18 18.22 31,569 -0.03(-0.16%)
Feb 13, 2020 18.17 18.38 18.16 18.25 194,314 -0.21(-1.16%)
Feb 12, 2020 18.28 18.51 18.19 18.47 173,870 +0.44(+2.43%)
Feb 11, 2020 17.82 18.14 17.82 18.03 47,805 +0.41(+2.32%)
Feb 10, 2020 17.56 17.62 17.54 17.62 51,536 +0.06(+0.33%)
Feb 07, 2020 17.69 17.69 17.53 17.56 160,420 -0.30(-1.69%)
Feb 06, 2020 17.85 17.98 17.82 17.86 102,127 +0.08(+0.44%)
Feb 05, 2020 18.12 18.12 17.77 17.79 83,656 -0.03(-0.16%)
Feb 04, 2020 17.72 17.93 17.63 17.82 249,755 +0.68(+3.97%)
Feb 03, 2020 16.88 17.22 16.88 17.13 84,835 +0.27(+1.61%)
Jan 31, 2020 16.89 16.94 16.79 16.86 169,367 -0.22(-1.31%)
Jan 30, 2020 17.02 17.10 16.86 17.09 101,530 -0.38(-2.17%)
Jan 29, 2020 17.50 17.57 17.34 17.47 204,005 +0.12(+0.67%)
Jan 28, 2020 16.99 17.42 16.97 17.35 155,488 +0.37(+2.18%)
Jan 27, 2020 16.54 17.22 16.41 16.98 362,959 -0.72(-4.07%)
Jan 24, 2020 18.11 18.16 17.64 17.70 206,798 -0.46(-2.52%)
Jan 23, 2020 18.14 18.19 17.90 18.16 342,518 -0.46(-2.46%)
Jan 22, 2020 18.75 18.95 18.59 18.61 79,350 +0.03(+0.16%)
Jan 21, 2020 18.55 18.70 18.40 18.58 189,594 -0.92(-4.74%)
Jan 17, 2020 19.51 19.56 19.45 19.51 99,954 +0.09(+0.45%)
Jan 16, 2020 19.43 19.44 19.32 19.42 126,326 +0.11(+0.55%)
Jan 15, 2020 19.34 19.41 19.30 19.31 39,791 -0.03(-0.15%)
Jan 14, 2020 19.41 19.41 19.24 19.34 76,432 -0.11(-0.55%)
Jan 13, 2020 19.25 19.49 19.21 19.45 370,652 +0.39(+2.04%)
Jan 10, 2020 19.09 19.10 19.01 19.06 65,196 +0.04(+0.20%)
Jan 09, 2020 18.95 19.06 18.95 19.02 118,038 +0.22(+1.19%)
Jan 08, 2020 18.53 18.86 18.53 18.80 74,841 +0.14(+0.73%)
Jan 07, 2020 18.49 18.76 18.49 18.66 51,569 +0.23(+1.27%)
Jan 06, 2020 18.36 18.45 18.32 18.43 81,706 -0.12(-0.63%)
Jan 03, 2020 18.38 18.62 18.36 18.54 128,747 -0.13(-0.68%)
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.