GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

23.96 +0.16 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.69 34.03 33.67 33.73 66,700 -0.58(-1.69%)
Apr 29, 2021 34.97 34.97 34.03 34.31 184,302 -0.66(-1.89%)
Apr 28, 2021 34.84 35.15 34.76 34.97 117,735 +0.30(+0.87%)
Apr 27, 2021 34.58 34.77 34.50 34.67 65,248 +0.32(+0.93%)
Apr 26, 2021 34.07 34.42 33.93 34.35 227,377 -0.06(-0.17%)
Apr 23, 2021 34.16 34.53 34.16 34.41 151,600 +0.62(+1.83%)
Apr 22, 2021 33.80 34.10 33.60 33.79 112,155 +0.07(+0.21%)
Apr 21, 2021 33.19 33.73 33.03 33.72 117,381 +0.23(+0.69%)
Apr 20, 2021 33.82 33.97 33.19 33.49 115,045 -0.10(-0.30%)
Apr 19, 2021 33.53 33.81 33.39 33.59 149,463 +0.13(+0.39%)
Apr 16, 2021 33.38 33.54 33.28 33.46 126,900 +0.41(+1.24%)
Apr 15, 2021 33.35 33.35 32.96 33.05 151,602 +0.02(+0.06%)
Apr 14, 2021 33.43 33.58 32.99 33.03 270,262 +0.03(+0.09%)
Apr 13, 2021 32.77 33.20 32.65 33.00 167,548 +0.00(+0.00%)
Apr 12, 2021 33.17 33.18 32.84 33.00 129,243 -0.39(-1.17%)
Apr 09, 2021 33.57 33.57 33.22 33.39 220,200 -0.71(-2.08%)
Apr 08, 2021 34.17 34.23 33.96 34.10 130,743 +0.54(+1.61%)
Apr 07, 2021 34.19 34.19 33.40 33.56 210,164 -1.02(-2.95%)
Apr 06, 2021 34.04 34.84 33.91 34.58 126,940 +0.43(+1.26%)
Apr 05, 2021 34.53 34.53 33.98 34.15 408,499 -0.02(-0.06%)
Apr 01, 2021 34.45 34.63 34.07 34.17 154,000 +0.69(+2.06%)
Mar 31, 2021 33.30 33.55 33.13 33.48 145,880 +0.34(+1.03%)
Mar 30, 2021 32.49 33.24 32.49 33.14 214,413 +0.79(+2.44%)
Mar 29, 2021 32.59 32.64 32.13 32.35 217,138 -0.77(-2.32%)
Mar 26, 2021 32.91 33.33 31.90 33.12 313,700 +0.51(+1.56%)
Mar 25, 2021 32.19 32.98 32.02 32.61 507,991 +0.20(+0.62%)
Mar 24, 2021 34.00 34.08 32.38 32.41 385,230 -2.16(-6.25%)
Mar 23, 2021 34.99 35.01 34.56 34.57 183,633 -1.19(-3.33%)
Mar 22, 2021 35.93 35.94 35.59 35.76 121,127 -0.34(-0.94%)
Mar 19, 2021 35.68 36.13 35.36 36.10 324,100 +0.27(+0.75%)
Mar 18, 2021 36.28 36.32 35.76 35.83 277,483 -0.56(-1.54%)
Mar 17, 2021 35.95 36.66 35.55 36.39 544,677 +0.19(+0.52%)
Mar 16, 2021 36.19 36.50 35.90 36.20 186,571 +0.47(+1.32%)
Mar 15, 2021 35.65 35.74 35.20 35.73 373,265 -0.41(-1.13%)
Mar 12, 2021 35.48 36.22 35.45 36.14 298,800 -0.69(-1.87%)
Mar 11, 2021 36.32 36.87 36.00 36.83 405,005 +2.20(+6.35%)
Mar 10, 2021 36.15 36.17 34.42 34.63 516,229 -0.80(-2.26%)
Mar 09, 2021 34.39 35.52 34.25 35.43 493,064 +2.03(+6.08%)
Mar 08, 2021 34.26 34.57 33.33 33.40 760,313 -2.31(-6.47%)
Mar 05, 2021 35.74 35.85 34.41 35.71 331,400 +0.46(+1.30%)
Mar 04, 2021 36.26 36.50 34.86 35.25 758,273 -1.64(-4.45%)
Mar 03, 2021 37.99 37.99 36.75 36.89 329,588 -0.76(-2.02%)
Mar 02, 2021 38.55 38.58 37.60 37.65 408,722 -1.27(-3.26%)
Mar 01, 2021 38.41 38.99 38.28 38.92 505,978 +1.63(+4.37%)
Feb 26, 2021 37.06 37.61 36.69 37.29 480,600 -0.39(-1.04%)
Feb 25, 2021 38.69 38.73 37.52 37.68 535,707 -1.05(-2.71%)
Feb 24, 2021 38.67 38.73 37.88 38.73 924,535 -0.75(-1.90%)
Feb 23, 2021 38.75 39.71 37.67 39.48 781,637 -0.52(-1.30%)
Feb 22, 2021 40.73 40.82 39.88 40.00 773,880 -2.36(-5.57%)
Feb 19, 2021 42.58 42.76 42.30 42.36 398,600 +0.30(+0.71%)
Feb 18, 2021 41.99 42.08 41.44 42.06 468,237 -1.31(-3.02%)
Feb 17, 2021 43.62 43.63 42.96 43.37 462,154 +0.01(+0.02%)
Feb 16, 2021 43.68 43.90 43.22 43.36 674,484 +0.31(+0.72%)
Feb 12, 2021 42.92 43.25 42.69 43.05 243,600 +0.09(+0.21%)
Feb 11, 2021 43.01 43.29 42.80 42.96 317,936 +0.57(+1.34%)
Feb 10, 2021 42.64 42.85 41.90 42.39 700,039 +0.61(+1.46%)
Feb 09, 2021 41.22 41.81 41.15 41.78 254,991 +0.76(+1.85%)
Feb 08, 2021 40.93 41.14 40.75 41.02 336,572 +0.36(+0.89%)
Feb 05, 2021 40.54 40.68 40.30 40.66 354,000 +0.36(+0.89%)
Feb 04, 2021 40.41 40.50 40.00 40.30 409,926 -0.06(-0.15%)
Feb 03, 2021 40.50 40.66 40.29 40.36 405,588 +0.41(+1.03%)
Feb 02, 2021 40.23 40.25 39.59 39.95 361,043 +0.88(+2.25%)
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.