Skip to main content

GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

19.23 +0.15 (+0.79%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 18.91 19.18 18.91 19.08 243,137 +0.58(+3.14%)
Mar 20, 2023 18.36 18.75 18.22 18.50 253,483 -0.25(-1.33%)
Mar 17, 2023 19.07 19.11 18.63 18.75 189,746 -0.26(-1.37%)
Mar 16, 2023 18.66 19.06 18.61 19.01 154,537 +0.29(+1.55%)
Mar 15, 2023 18.64 18.76 18.42 18.72 226,884 -0.44(-2.30%)
Mar 14, 2023 19.08 19.16 18.89 19.16 46,270 +0.09(+0.47%)
Mar 13, 2023 18.76 19.17 18.69 19.07 203,370 +0.18(+0.95%)
Mar 10, 2023 18.90 19.12 18.86 18.89 203,802 -0.15(-0.79%)
Mar 09, 2023 19.61 19.61 18.96 19.04 223,954 -0.97(-4.85%)
Mar 08, 2023 20.00 20.07 19.90 20.01 97,082 -0.18(-0.89%)
Mar 07, 2023 20.61 20.61 20.16 20.19 154,714 -0.58(-2.79%)
Mar 06, 2023 20.95 21.02 20.72 20.77 95,104 -0.32(-1.52%)
Mar 03, 2023 21.03 21.19 20.91 21.09 133,956 +0.06(+0.29%)
Mar 02, 2023 20.50 21.08 20.50 21.03 174,599 +0.36(+1.74%)
Mar 01, 2023 20.77 20.78 20.58 20.67 457,489 +0.83(+4.18%)
Feb 28, 2023 19.87 20.04 19.79 19.84 42,917 -0.17(-0.85%)
Feb 27, 2023 20.14 20.16 19.93 20.01 287,173 +0.25(+1.27%)
Feb 24, 2023 19.90 20.06 19.65 19.76 81,575 -0.71(-3.47%)
Feb 23, 2023 20.89 20.93 20.35 20.47 99,486 -0.09(-0.44%)
Feb 22, 2023 20.62 20.62 20.41 20.56 122,442 +0.04(+0.19%)
Feb 21, 2023 20.75 20.89 20.47 20.52 192,922 -0.59(-2.79%)
Feb 17, 2023 21.20 21.21 21.00 21.11 101,818 -0.46(-2.13%)
Feb 16, 2023 21.43 21.74 21.35 21.57 66,452 +0.04(+0.19%)
Feb 15, 2023 21.25 21.53 21.25 21.53 210,320 -0.17(-0.78%)
Feb 14, 2023 21.53 21.75 21.43 21.70 36,362 -0.19(-0.87%)
Feb 13, 2023 21.76 21.95 21.59 21.89 89,330 +0.53(+2.48%)
Feb 10, 2023 21.55 21.59 21.25 21.36 109,850 -0.75(-3.39%)
Feb 09, 2023 22.29 22.41 22.06 22.11 217,247 +0.47(+2.17%)
Feb 08, 2023 21.83 21.87 21.58 21.64 213,342 -0.40(-1.81%)
Feb 07, 2023 22.06 22.21 21.69 22.04 296,502 +0.09(+0.41%)
Feb 06, 2023 21.84 22.02 21.60 21.95 271,315 -0.42(-1.88%)
Feb 03, 2023 22.75 22.83 22.35 22.37 240,317 -0.62(-2.70%)
Feb 02, 2023 23.37 23.37 22.84 22.99 432,637 -0.50(-2.13%)
Feb 01, 2023 23.31 23.63 23.10 23.49 178,820 +0.61(+2.67%)
Jan 31, 2023 22.73 23.05 22.55 22.88 345,645 -0.02(-0.09%)
Jan 30, 2023 23.20 23.20 22.79 22.90 212,559 -0.94(-3.94%)
Jan 27, 2023 24.01 24.02 23.65 23.84 291,678 -0.13(-0.54%)
Jan 26, 2023 23.69 23.99 23.60 23.97 594,960 +0.61(+2.61%)
Jan 25, 2023 23.32 23.43 23.05 23.36 139,443 -0.04(-0.17%)
Jan 24, 2023 23.19 23.41 23.14 23.40 294,815 +0.08(+0.34%)
Jan 23, 2023 23.20 23.42 23.05 23.32 145,457 +0.36(+1.57%)
Jan 20, 2023 22.83 22.98 22.66 22.96 92,158 +0.55(+2.45%)
Jan 19, 2023 22.23 22.56 22.23 22.41 117,341 +0.52(+2.38%)
Jan 18, 2023 22.59 22.59 21.87 21.89 198,395 -0.47(-2.10%)
Jan 17, 2023 22.63 22.64 22.23 22.36 852,094 -0.60(-2.61%)
Jan 13, 2023 22.73 23.01 22.73 22.96 77,173 +0.29(+1.28%)
Jan 12, 2023 22.61 22.70 22.37 22.67 54,391 -0.04(-0.18%)
Jan 11, 2023 22.67 22.78 22.45 22.71 103,266 -0.05(-0.22%)
Jan 10, 2023 22.68 22.81 22.47 22.76 233,578 +0.31(+1.38%)
Jan 09, 2023 22.72 22.80 22.38 22.45 290,591 +0.12(+0.54%)
Jan 06, 2023 22.20 22.42 21.84 22.33 84,318 -0.11(-0.49%)
Jan 05, 2023 21.97 22.54 21.96 22.44 226,673 +0.32(+1.45%)
Jan 04, 2023 21.45 22.18 21.37 22.12 247,880 +1.32(+6.35%)
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.