Indicators

GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

19.82 +0.06 (+0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.21	19.36	18.68	18.70	112,180	+0.82(+4.58%)
Apr 28, 2022	17.91	17.93	17.48	17.88	86,548	+0.11(+0.60%)
Apr 27, 2022	17.41	18.01	17.41	17.77	97,448	+0.81(+4.76%)
Apr 26, 2022	17.31	17.33	16.97	16.97	106,285	-0.42(-2.41%)
Apr 25, 2022	16.89	17.39	16.79	17.38	352,896	-0.21(-1.22%)
Apr 22, 2022	17.71	18.16	17.56	17.60	203,974	+0.28(+1.63%)
Apr 21, 2022	17.94	18.08	17.27	17.32	178,064	-0.81(-4.46%)
Apr 20, 2022	18.60	18.60	18.09	18.12	120,270	-0.50(-2.67%)
Apr 19, 2022	18.43	18.63	18.17	18.62	96,453	-0.02(-0.10%)
Apr 18, 2022	18.54	18.80	18.38	18.64	322,234	-0.19(-1.03%)
Apr 14, 2022	18.99	19.14	18.78	18.84	82,610	-0.12(-0.62%)
Apr 13, 2022	18.60	19.06	18.54	18.95	56,993	+0.39(+2.10%)
Apr 12, 2022	18.78	19.04	18.53	18.56	46,145	+0.24(+1.33%)
Apr 11, 2022	18.35	18.68	18.10	18.32	115,586	-0.68(-3.59%)
Apr 08, 2022	18.93	19.22	18.93	19.00	26,580	-0.15(-0.76%)
Apr 07, 2022	19.53	19.53	18.96	19.15	71,103	-0.47(-2.38%)
Apr 06, 2022	19.79	19.80	19.42	19.61	98,909	-0.59(-2.94%)
Apr 05, 2022	20.71	20.71	20.13	20.21	37,529	-0.66(-3.17%)
Apr 04, 2022	20.64	20.94	20.42	20.87	83,984	+0.89(+4.43%)

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.