Skip to main content

GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

17.16 -0.57 (-3.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 17.43 17.43 17.10 17.16 63,445 -0.57(-3.21%)
Apr 11, 2024 17.79 17.79 17.65 17.73 21,566 +0.14(+0.80%)
Apr 10, 2024 17.54 17.64 17.50 17.59 11,428 -0.05(-0.28%)
Apr 09, 2024 17.52 17.64 17.38 17.64 44,812 +0.31(+1.77%)
Apr 08, 2024 17.37 17.41 17.30 17.33 17,068 +0.00(+0.02%)
Apr 05, 2024 17.34 17.36 17.23 17.33 35,518 +0.07(+0.41%)
Apr 04, 2024 17.55 17.58 17.26 17.26 13,575 -0.16(-0.92%)
Apr 03, 2024 17.41 17.45 17.31 17.42 33,642 -0.17(-0.97%)
Apr 02, 2024 17.49 17.66 17.48 17.59 118,808 +0.19(+1.09%)
Apr 01, 2024 17.21 17.54 17.12 17.40 34,166 +0.32(+1.87%)
Mar 28, 2024 17.00 17.19 16.96 17.08 26,578 +0.29(+1.73%)
Mar 27, 2024 16.72 16.82 16.70 16.79 40,127 -0.19(-1.12%)
Mar 26, 2024 16.96 17.01 16.92 16.98 18,187 +0.03(+0.18%)
Mar 25, 2024 17.02 17.11 16.93 16.95 80,851 -0.16(-0.94%)
Mar 22, 2024 17.08 17.11 16.97 17.11 18,059 -0.23(-1.33%)
Mar 21, 2024 17.47 17.51 17.30 17.34 491,614 -0.21(-1.20%)
Mar 20, 2024 17.63 17.63 17.35 17.55 50,539 +0.28(+1.62%)
Mar 19, 2024 17.25 17.33 17.14 17.27 35,194 -0.16(-0.92%)
Mar 18, 2024 17.57 17.57 17.42 17.43 21,680 +0.06(+0.35%)
Mar 15, 2024 17.43 17.50 17.36 17.37 26,426 -0.02(-0.12%)
Mar 14, 2024 17.58 17.58 17.35 17.39 14,737 -0.32(-1.81%)
Mar 13, 2024 17.70 17.89 17.58 17.71 29,014 +0.09(+0.51%)
Mar 12, 2024 17.41 17.62 17.36 17.62 154,645 +0.52(+3.04%)
Mar 11, 2024 16.94 17.30 16.81 17.10 61,489 +0.54(+3.26%)
Mar 08, 2024 16.63 16.69 16.47 16.56 21,396 -0.04(-0.24%)
Mar 07, 2024 16.65 16.66 16.53 16.60 23,641 -0.25(-1.48%)
Mar 06, 2024 16.96 17.04 16.85 16.85 31,176 +0.35(+2.12%)
Mar 05, 2024 16.53 16.65 16.47 16.50 70,181 -0.21(-1.26%)
Mar 04, 2024 17.15 17.32 16.71 16.71 59,760 -0.63(-3.63%)
Mar 01, 2024 17.28 17.39 17.25 17.34 51,357 +0.41(+2.45%)
Feb 29, 2024 17.06 17.12 16.88 16.93 44,006 +0.12(+0.68%)
Feb 28, 2024 16.89 16.89 16.77 16.81 69,058 -0.52(-3.00%)
Feb 27, 2024 17.25 17.34 17.17 17.33 58,983 +0.38(+2.24%)
Feb 26, 2024 16.80 16.98 16.80 16.95 34,854 +0.08(+0.47%)
Feb 23, 2024 16.93 16.94 16.75 16.87 146,671 +0.13(+0.78%)
Feb 22, 2024 16.75 16.81 16.56 16.74 24,655 +0.31(+1.89%)
Feb 21, 2024 16.47 16.67 16.40 16.43 49,431 +0.31(+1.92%)
Feb 20, 2024 16.35 16.35 16.07 16.12 55,803 -0.41(-2.48%)
Feb 16, 2024 16.60 16.76 16.53 16.53 62,469 +0.22(+1.35%)
Feb 15, 2024 16.10 16.31 16.10 16.31 64,320 +0.23(+1.43%)
Feb 14, 2024 16.03 16.09 15.90 16.08 74,844 +0.41(+2.62%)
Feb 13, 2024 15.83 16.02 15.63 15.67 75,024 -0.36(-2.25%)
Feb 12, 2024 15.71 16.23 15.71 16.03 40,566 +0.32(+2.04%)
Feb 09, 2024 15.57 15.73 15.47 15.71 40,815 +0.19(+1.22%)
Feb 08, 2024 15.61 15.68 15.52 15.52 56,679 -0.23(-1.46%)
Feb 07, 2024 15.78 15.84 15.62 15.75 161,587 -0.16(-1.01%)
Feb 06, 2024 15.74 15.95 15.56 15.91 353,311 +0.90(+6.00%)
Feb 05, 2024 14.90 15.10 14.82 15.01 33,195 +0.12(+0.81%)
Feb 02, 2024 14.79 14.95 14.78 14.89 51,443 -0.27(-1.78%)
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.