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 29, 2018 17.52 17.52 17.52 0 +0.35(+2.02%)
Mar 28, 2018 17.26 17.26 16.98 17.18 143,709 -0.25(-1.45%)
Mar 27, 2018 17.84 17.84 17.36 17.43 113,844 -0.33(-1.85%)
Mar 26, 2018 17.64 17.76 17.47 17.76 125,757 +0.53(+3.10%)
Mar 23, 2018 17.56 17.58 17.18 17.22 180,481 -0.44(-2.49%)
Mar 22, 2018 17.97 17.97 17.64 17.66 159,411 -0.65(-3.53%)
Mar 21, 2018 18.39 18.39 18.25 18.31 116,055 -0.11(-0.61%)
Mar 20, 2018 18.26 18.46 18.26 18.42 205,449 +0.29(+1.60%)
Mar 19, 2018 18.22 18.24 18.00 18.13 109,644 -0.19(-1.02%)
Mar 16, 2018 18.34 18.34 18.22 18.32 173,551 +0.00(+0.00%)
Mar 15, 2018 18.36 18.39 18.24 18.32 176,871 +0.09(+0.51%)
Mar 14, 2018 18.36 18.36 18.14 18.23 107,227 +0.00(+0.00%)
Mar 13, 2018 18.69 18.69 18.20 18.23 264,566 -0.46(-2.46%)
Mar 12, 2018 18.67 18.69 18.56 18.68 279,267 +0.10(+0.55%)
Mar 09, 2018 18.31 18.58 18.31 18.58 1,751,387 +0.52(+2.85%)
Mar 08, 2018 18.04 18.15 18.03 18.07 137,771 +0.22(+1.26%)
Mar 07, 2018 17.87 17.63 17.84 91,318 +0.07(+0.42%)
Mar 06, 2018 17.80 17.93 17.68 17.77 106,811 +0.13(+0.74%)
Mar 05, 2018 17.59 17.71 17.39 17.64 144,706 -0.08(-0.48%)
Mar 02, 2018 17.63 17.77 17.37 17.72 320,548 -0.18(-0.99%)
Mar 01, 2018 18.11 18.26 17.77 17.90 135,375 -0.25(-1.39%)
Feb 28, 2018 18.20 18.26 18.06 18.15 109,060 -0.08(-0.46%)
Feb 27, 2018 18.39 18.45 18.12 18.24 120,270 -0.39(-2.11%)
Feb 26, 2018 18.61 18.64 18.50 18.63 276,666 +0.10(+0.56%)
Feb 23, 2018 18.29 18.53 18.26 18.53 67,794 +0.26(+1.44%)
Feb 22, 2018 18.26 94,972 +0.15(+0.83%)
Feb 21, 2018 18.15 18.44 18.10 18.11 965,408 +0.10(+0.57%)
Feb 20, 2018 17.92 18.07 17.89 18.01 61,754 +0.04(+0.21%)
Feb 16, 2018 17.97 17.97 17.97 0 -0.02(-0.10%)
Feb 15, 2018 17.91 18.09 17.81 17.99 1,766,370 +0.26(+1.48%)
Feb 14, 2018 17.27 17.78 17.27 17.73 920,653 +0.46(+2.66%)
Feb 13, 2018 17.00 17.35 17.00 17.27 887,162 +0.30(+1.79%)
Feb 12, 2018 16.84 17.07 16.78 16.97 108,772 +0.39(+2.35%)
Feb 09, 2018 16.52 16.69 16.08 16.58 284,253 -0.02(-0.11%)
Feb 08, 2018 17.23 17.25 16.60 16.60 146,297 -0.54(-3.17%)
Feb 07, 2018 17.33 17.44 17.14 17.14 174,409 -0.47(-2.66%)
Feb 06, 2018 16.90 17.69 16.82 17.61 220,635 +0.15(+0.83%)
Feb 05, 2018 17.71 18.03 17.31 17.46 311,314 -0.20(-1.14%)
Feb 02, 2018 18.06 18.08 17.65 17.66 438,660 -0.42(-2.33%)
Feb 01, 2018 18.24 18.24 18.03 18.09 253,545 -0.36(-1.93%)
Jan 31, 2018 18.49 18.54 18.41 18.44 125,600 +0.19(+1.03%)
Jan 30, 2018 18.19 18.27 18.16 18.25 164,515 -0.07(-0.36%)
Jan 29, 2018 18.41 18.53 18.26 18.32 305,543 -0.29(-1.56%)
Jan 26, 2018 18.39 18.62 18.37 18.61 327,497 +0.35(+1.90%)
Jan 25, 2018 18.30 18.39 18.15 18.26 243,899 +0.07(+0.41%)
Jan 24, 2018 18.21 18.28 18.10 18.19 496,943 +0.01(+0.05%)
Jan 23, 2018 18.29 18.29 18.12 18.18 220,621 -0.07(-0.36%)
Jan 22, 2018 18.21 18.25 18.07 18.24 95,014 +0.10(+0.57%)
Jan 19, 2018 18.17 18.17 17.95 18.14 543,348 +0.12(+0.68%)
Jan 18, 2018 18.10 18.10 17.95 18.02 169,755 -0.09(-0.52%)
Jan 17, 2018 18.02 18.14 17.96 18.11 181,608 +0.22(+1.26%)
Jan 16, 2018 18.24 18.24 17.82 17.89 251,364 -0.27(-1.50%)
Jan 12, 2018 18.16 18.16 18.16 0 +0.11(+0.62%)
Jan 11, 2018 18.02 18.09 17.95 18.05 114,701 +0.01(+0.05%)
Jan 10, 2018 18.09 18.09 17.95 18.04 91,179 -0.07(-0.36%)
Jan 09, 2018 18.16 18.16 17.99 18.10 121,405 +0.04(+0.21%)
Jan 08, 2018 18.04 18.07 17.95 18.07 219,399 +0.10(+0.57%)
Jan 05, 2018 17.85 17.96 17.81 17.96 88,379 +0.12(+0.68%)
Jan 04, 2018 17.95 17.95 17.80 17.84 197,983 -0.22(-1.24%)
Jan 03, 2018 17.99 18.07 17.94 18.07 247,370 +0.21(+1.15%)
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.