Skip to main content

GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

16.68 -0.09 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 26.03 26.36 25.77 26.01 124,794 -0.49(-1.86%)
Aug 28, 2020 26.49 26.59 26.37 26.51 105,695 +0.21(+0.81%)
Aug 27, 2020 26.47 26.50 26.09 26.29 72,832 +0.09(+0.33%)
Aug 26, 2020 26.12 26.33 25.92 26.21 190,294 +0.15(+0.59%)
Aug 25, 2020 25.42 26.06 25.40 26.05 283,389 +0.74(+2.94%)
Aug 24, 2020 25.43 25.46 25.14 25.31 146,875 +0.49(+1.99%)
Aug 21, 2020 24.65 25.02 24.56 24.82 131,161 +0.16(+0.67%)
Aug 20, 2020 24.39 24.69 24.27 24.65 48,669 +0.03(+0.12%)
Aug 19, 2020 24.85 24.85 24.55 24.62 115,433 -0.38(-1.51%)
Aug 18, 2020 24.85 25.07 24.79 25.00 176,946 +0.29(+1.17%)
Aug 17, 2020 24.34 24.71 24.32 24.71 154,303 +0.65(+2.69%)
Aug 14, 2020 24.21 24.21 23.98 24.06 67,392 -0.14(-0.60%)
Aug 13, 2020 24.24 24.33 24.10 24.21 89,874 -0.09(-0.36%)
Aug 12, 2020 24.05 24.34 23.91 24.29 32,763 +0.21(+0.88%)
Aug 11, 2020 24.33 24.45 24.06 24.08 60,785 -0.05(-0.20%)
Aug 10, 2020 24.15 24.35 23.87 24.13 78,158 +0.11(+0.44%)
Aug 07, 2020 24.35 24.67 23.85 24.02 86,336 -0.82(-3.30%)
Aug 06, 2020 24.77 24.86 24.44 24.85 259,945 +0.06(+0.23%)
Aug 05, 2020 24.51 24.83 24.51 24.79 226,104 +0.48(+1.99%)
Aug 04, 2020 24.25 24.30 24.08 24.30 283,533 +0.36(+1.49%)
Aug 03, 2020 23.59 24.01 23.52 23.95 163,235 +0.77(+3.33%)
Jul 31, 2020 23.09 23.21 22.91 23.17 127,641 +0.15(+0.67%)
Jul 30, 2020 22.93 23.10 22.74 23.02 37,696 -0.12(-0.50%)
Jul 29, 2020 22.97 23.18 22.97 23.14 27,115 +0.46(+2.05%)
Jul 28, 2020 22.68 22.89 22.67 22.67 18,188 -0.01(-0.04%)
Jul 27, 2020 22.34 22.69 22.28 22.68 47,384 +0.28(+1.25%)
Jul 24, 2020 22.06 22.42 21.93 22.40 77,744 -0.21(-0.94%)
Jul 23, 2020 22.93 23.14 22.58 22.61 100,872 -0.16(-0.72%)
Jul 22, 2020 22.99 22.99 22.58 22.78 60,810 -0.42(-1.79%)
Jul 21, 2020 23.46 23.50 23.18 23.19 51,439 +0.21(+0.93%)
Jul 20, 2020 22.61 23.01 22.61 22.98 31,663 +0.60(+2.68%)
Jul 17, 2020 22.45 22.53 22.28 22.38 85,198 +0.12(+0.52%)
Jul 16, 2020 22.05 22.32 21.97 22.27 100,830 -0.83(-3.60%)
Jul 15, 2020 23.10 23.18 22.87 23.10 125,517 +0.11(+0.46%)
Jul 14, 2020 22.76 23.02 22.38 22.99 168,017 -0.39(-1.65%)
Jul 13, 2020 24.02 24.26 23.29 23.38 69,219 -0.25(-1.06%)
Jul 10, 2020 23.78 23.78 23.41 23.63 63,665 -0.14(-0.61%)
Jul 09, 2020 23.76 23.77 23.31 23.77 120,678 +0.41(+1.74%)
Jul 08, 2020 22.95 23.43 22.95 23.37 117,447 +0.87(+3.86%)
Jul 07, 2020 22.35 22.63 22.25 22.50 64,248 -0.19(-0.85%)
Jul 06, 2020 22.57 22.80 22.45 22.69 217,065 +1.62(+7.70%)
Jul 02, 2020 20.77 21.14 20.77 21.07 111,906 +0.73(+3.61%)
Jul 01, 2020 20.29 20.40 20.20 20.33 48,154 +0.15(+0.77%)
Jun 30, 2020 20.18 20.33 20.06 20.18 49,225 -0.01(-0.05%)
Jun 29, 2020 20.09 20.24 19.91 20.19 75,155 -0.06(-0.30%)
Jun 26, 2020 20.44 20.51 20.16 20.25 118,423 -0.23(-1.13%)
Jun 25, 2020 20.32 20.51 20.25 20.48 111,236 +0.02(+0.09%)
Jun 24, 2020 20.56 20.67 20.18 20.46 57,787 -0.21(-1.03%)
Jun 23, 2020 20.72 20.79 20.66 20.67 146,577 +0.23(+1.13%)
Jun 22, 2020 20.44 20.50 20.33 20.44 57,356 -0.06(-0.28%)
Jun 19, 2020 20.58 20.69 20.48 20.50 48,073 +0.18(+0.90%)
Jun 18, 2020 20.10 20.37 20.07 20.32 65,108 +0.17(+0.86%)
Jun 17, 2020 19.84 20.20 19.84 20.14 30,155 +0.41(+2.10%)
Jun 16, 2020 20.24 20.27 19.63 19.73 70,332 +0.16(+0.79%)
Jun 15, 2020 19.01 19.71 18.86 19.57 45,564 +0.01(+0.05%)
Jun 12, 2020 19.54 19.69 19.28 19.56 30,149 +0.40(+2.06%)
Jun 11, 2020 19.31 19.51 19.09 19.17 69,669 -0.71(-3.59%)
Jun 10, 2020 19.71 19.92 19.71 19.88 64,203 +0.33(+1.68%)
Jun 09, 2020 19.39 19.60 19.36 19.55 112,316 -0.22(-1.12%)
Jun 08, 2020 19.76 19.90 19.59 19.78 37,923 +0.03(+0.15%)
Jun 05, 2020 19.72 19.90 19.69 19.75 53,461 +0.33(+1.69%)
Jun 04, 2020 19.30 19.58 19.29 19.42 50,054 -0.08(-0.40%)
Jun 03, 2020 19.15 19.52 19.12 19.50 63,425 +0.54(+2.85%)
Jun 02, 2020 18.54 19.01 18.54 18.96 63,970 +0.62(+3.37%)
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.