GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

22.37 -0.62 (-2.70%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 20.80 21.12 20.57 20.80 106,022 +0.63(+3.12%)
Dec 30, 2022 20.14 20.35 20.08 20.17 55,452 -0.43(-2.09%)
Dec 29, 2022 20.38 20.61 20.14 20.60 51,801 +0.43(+2.11%)
Dec 28, 2022 20.74 20.83 20.09 20.17 269,642 -0.91(-4.31%)
Dec 27, 2022 20.73 21.25 20.73 21.08 157,051 +0.71(+3.51%)
Dec 23, 2022 20.77 20.77 20.33 20.37 67,033 -0.34(-1.66%)
Dec 22, 2022 20.97 21.00 20.48 20.71 66,168 -0.01(-0.05%)
Dec 21, 2022 20.32 20.81 20.17 20.72 106,734 +0.50(+2.47%)
Dec 20, 2022 20.03 20.45 20.00 20.22 68,993 -0.14(-0.69%)
Dec 19, 2022 20.59 20.59 20.31 20.36 102,543 -0.07(-0.34%)
Dec 16, 2022 20.54 20.76 20.42 20.43 60,158 +0.01(+0.05%)
Dec 15, 2022 20.99 21.08 20.26 20.42 220,906 -0.29(-1.40%)
Dec 14, 2022 20.63 20.88 20.53 20.71 102,403 +0.09(+0.44%)
Dec 13, 2022 21.11 21.28 20.50 20.62 98,394 +0.29(+1.43%)
Dec 12, 2022 20.55 20.55 20.13 20.33 224,313 -0.43(-2.07%)
Dec 09, 2022 21.16 21.17 20.71 20.76 76,365 -0.34(-1.61%)
Dec 08, 2022 20.85 21.17 20.81 21.10 142,298 +0.83(+4.09%)
Dec 07, 2022 20.06 20.36 19.98 20.27 216,659 -0.28(-1.36%)
Dec 06, 2022 20.56 20.70 20.29 20.55 95,805 +0.31(+1.53%)
Dec 05, 2022 20.77 20.77 20.15 20.24 166,052 -0.02(-0.10%)
Dec 02, 2022 19.48 20.40 19.48 20.26 98,132 +0.64(+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.