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 (%)
Feb 28, 2023 19.42 19.58 19.34 19.39 43,920 -0.17(-0.85%)
Feb 27, 2023 19.68 19.70 19.47 19.55 293,888 +0.24(+1.26%)
Feb 24, 2023 19.45 19.60 19.21 19.31 83,482 -0.69(-3.47%)
Feb 23, 2023 20.41 20.45 19.88 20.00 101,812 -0.09(-0.44%)
Feb 22, 2023 20.15 20.15 19.94 20.09 125,305 +0.04(+0.20%)
Feb 21, 2023 20.28 20.41 20.00 20.05 197,433 -0.58(-2.79%)
Feb 17, 2023 20.72 20.73 20.52 20.63 104,199 -0.45(-2.13%)
Feb 16, 2023 20.94 21.24 20.86 21.08 68,006 +0.04(+0.19%)
Feb 15, 2023 20.76 21.04 20.76 21.04 215,238 -0.17(-0.78%)
Feb 14, 2023 21.04 21.25 20.94 21.20 37,212 -0.19(-0.87%)
Feb 13, 2023 21.26 21.45 21.10 21.39 91,419 +0.52(+2.48%)
Feb 10, 2023 21.06 21.10 20.76 20.87 112,418 -0.73(-3.39%)
Feb 09, 2023 21.78 21.90 21.56 21.60 222,327 +0.46(+2.17%)
Feb 08, 2023 21.33 21.37 21.09 21.15 218,331 -0.39(-1.82%)
Feb 07, 2023 21.56 21.70 21.19 21.54 303,436 +0.09(+0.41%)
Feb 06, 2023 21.34 21.51 21.11 21.45 277,659 -0.41(-1.88%)
Feb 03, 2023 22.23 22.31 21.84 21.86 245,937 -0.61(-2.70%)
Feb 02, 2023 22.84 22.84 22.32 22.46 442,754 -0.49(-2.13%)
Feb 01, 2023 22.78 23.09 22.57 22.95 183,001 +0.60(+2.67%)
Jan 31, 2023 22.21 22.52 22.03 22.36 353,728 -0.02(-0.09%)
Jan 30, 2023 22.67 22.67 22.27 22.38 217,529 -0.92(-3.94%)
Jan 27, 2023 23.46 23.47 23.11 23.30 298,499 -0.13(-0.54%)
Jan 26, 2023 23.15 23.44 23.06 23.42 608,873 +0.60(+2.61%)
Jan 25, 2023 22.79 22.89 22.52 22.83 142,704 -0.04(-0.17%)
Jan 24, 2023 22.66 22.88 22.61 22.87 301,709 +0.08(+0.34%)
Jan 23, 2023 22.67 22.88 22.52 22.79 148,858 +0.35(+1.57%)
Jan 20, 2023 22.31 22.45 22.14 22.44 94,313 +0.54(+2.45%)
Jan 19, 2023 21.72 22.04 21.72 21.90 120,085 +0.51(+2.38%)
Jan 18, 2023 22.07 22.07 21.37 21.39 203,034 -0.46(-2.10%)
Jan 17, 2023 22.11 22.12 21.72 21.85 872,021 -0.59(-2.61%)
Jan 13, 2023 22.21 22.48 22.21 22.44 78,977 +0.28(+1.28%)
Jan 12, 2023 22.09 22.18 21.86 22.15 55,662 -0.04(-0.18%)
Jan 11, 2023 22.15 22.26 21.94 22.19 105,680 -0.05(-0.22%)
Jan 10, 2023 22.16 22.29 21.96 22.24 239,040 +0.30(+1.38%)
Jan 09, 2023 22.20 22.28 21.87 21.94 297,386 +0.12(+0.54%)
Jan 06, 2023 21.69 21.91 21.34 21.82 86,289 -0.11(-0.49%)
Jan 05, 2023 21.47 22.02 21.46 21.93 231,973 +0.31(+1.45%)
Jan 04, 2023 20.96 21.67 20.88 21.61 253,676 +1.29(+6.35%)
Jan 03, 2023 20.32 20.64 20.10 20.32 108,501 +0.62(+3.12%)
Dec 30, 2022 19.68 19.89 19.62 19.71 56,748 -0.42(-2.09%)
Dec 29, 2022 19.91 20.14 19.68 20.13 53,012 +0.42(+2.11%)
Dec 28, 2022 20.27 20.36 19.63 19.71 275,948 -0.89(-4.31%)
Dec 27, 2022 20.26 20.77 20.26 20.60 160,724 +0.70(+3.51%)
Dec 23, 2022 20.30 20.30 19.87 19.90 68,601 -0.34(-1.66%)
Dec 22, 2022 20.49 20.52 20.02 20.24 67,716 -0.01(-0.05%)
Dec 21, 2022 19.86 20.33 19.71 20.25 109,230 +0.49(+2.47%)
Dec 20, 2022 19.58 19.99 19.55 19.76 70,606 -0.14(-0.69%)
Dec 19, 2022 20.12 20.12 19.85 19.90 104,941 -0.07(-0.34%)
Dec 16, 2022 20.07 20.29 19.96 19.97 61,565 +0.01(+0.05%)
Dec 15, 2022 20.51 20.60 19.80 19.96 226,072 -0.28(-1.40%)
Dec 14, 2022 20.16 20.41 20.06 20.24 104,798 +0.09(+0.44%)
Dec 13, 2022 20.63 20.79 20.03 20.15 100,695 +0.28(+1.42%)
Dec 12, 2022 20.08 20.08 19.67 19.87 229,559 -0.42(-2.07%)
Dec 09, 2022 20.68 20.69 20.23 20.29 78,151 -0.33(-1.61%)
Dec 08, 2022 20.38 20.69 20.34 20.62 145,626 +0.81(+4.09%)
Dec 07, 2022 19.61 19.90 19.53 19.81 221,726 -0.27(-1.36%)
Dec 06, 2022 20.09 20.23 19.83 20.08 98,046 +0.30(+1.53%)
Dec 05, 2022 20.30 20.30 19.69 19.78 169,935 -0.02(-0.10%)
Dec 02, 2022 19.04 19.93 19.04 19.80 100,427 +0.62(+3.26%)
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.