Skip to main content

GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

17.55 -0.33 (-1.85%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 17.68 17.71 17.48 17.55 36,006 -0.33(-1.85%)
Jun 18, 2024 17.82 17.90 17.82 17.88 8,361 +0.00(+0.00%)
Jun 17, 2024 17.83 17.93 17.78 17.88 40,210 +0.09(+0.51%)
Jun 14, 2024 17.82 17.82 17.66 17.79 25,068 -0.13(-0.73%)
Jun 13, 2024 18.00 18.10 17.87 17.92 82,677 -0.03(-0.17%)
Jun 12, 2024 18.05 18.05 17.91 17.95 11,882 -0.01(-0.06%)
Jun 11, 2024 18.00 18.05 17.93 17.96 38,229 -0.04(-0.22%)
Jun 10, 2024 17.89 18.11 17.86 18.00 177,885 +0.04(+0.22%)
Jun 07, 2024 18.10 18.10 17.93 17.96 144,656 -0.30(-1.64%)
Jun 06, 2024 18.18 18.37 18.16 18.26 148,672 -0.02(-0.11%)
Jun 05, 2024 18.24 18.31 18.17 18.28 25,799 +0.03(+0.16%)
Jun 04, 2024 18.27 18.38 18.15 18.25 79,237 +0.11(+0.61%)
Jun 03, 2024 18.35 18.35 18.07 18.14 15,294 -0.06(-0.33%)
May 31, 2024 18.12 18.20 18.03 18.20 89,603 -0.32(-1.73%)
May 30, 2024 18.24 18.53 18.24 18.52 21,360 +0.17(+0.93%)
May 29, 2024 18.21 18.35 18.20 18.35 30,250 -0.09(-0.49%)
May 28, 2024 18.51 18.59 18.42 18.44 23,639 -0.05(-0.27%)
May 24, 2024 18.37 18.61 18.35 18.49 135,379 +0.01(+0.05%)
May 23, 2024 18.79 18.91 18.46 18.48 86,886 -0.44(-2.33%)
May 22, 2024 19.18 19.27 18.92 18.92 37,510 -0.27(-1.41%)
May 21, 2024 19.17 19.37 19.13 19.19 75,960 -0.43(-2.19%)
May 20, 2024 19.66 19.77 19.55 19.62 22,047 -0.20(-1.01%)
May 17, 2024 19.80 19.99 19.67 19.82 17,278 +0.06(+0.30%)
May 16, 2024 19.47 19.83 19.43 19.76 78,109 +0.21(+1.07%)
May 15, 2024 19.69 19.69 19.35 19.55 44,674 +0.11(+0.57%)
May 14, 2024 19.48 19.49 19.35 19.44 30,581 -0.16(-0.82%)
May 13, 2024 19.38 19.72 19.24 19.60 73,339 +0.52(+2.73%)
May 10, 2024 19.34 19.34 19.03 19.08 24,548 -0.07(-0.37%)
May 09, 2024 19.16 19.20 19.03 19.15 76,431 +0.30(+1.59%)
May 08, 2024 18.66 18.85 18.64 18.85 37,910 -0.11(-0.58%)
May 07, 2024 19.07 19.10 18.93 18.96 55,798 -0.37(-1.91%)
May 06, 2024 19.47 19.48 19.28 19.33 36,692 -0.11(-0.57%)
May 03, 2024 19.38 19.44 19.15 19.44 82,650 +0.23(+1.20%)
May 02, 2024 18.57 19.36 18.45 19.21 132,472 +1.25(+6.94%)
May 01, 2024 17.95 18.10 17.85 17.96 10,977 +0.08(+0.46%)
Apr 30, 2024 18.03 18.07 17.83 17.88 15,433 -0.36(-1.97%)
Apr 29, 2024 18.20 18.28 18.10 18.24 70,049 -0.13(-0.71%)
Apr 26, 2024 18.38 18.44 18.25 18.37 50,894 +0.52(+2.91%)
Apr 25, 2024 17.53 17.85 17.53 17.85 21,290 +0.12(+0.68%)
Apr 24, 2024 17.92 17.92 17.68 17.73 37,012 +0.08(+0.45%)
Apr 23, 2024 17.48 17.65 17.45 17.65 61,633 +0.40(+2.32%)
Apr 22, 2024 16.92 17.31 16.92 17.25 19,492 +0.35(+2.07%)
Apr 19, 2024 16.89 16.94 16.79 16.90 21,720 -0.16(-0.94%)
Apr 18, 2024 16.95 17.12 16.95 17.06 56,880 +0.24(+1.46%)
Apr 17, 2024 16.99 16.99 16.75 16.82 100,749 -0.05(-0.30%)
Apr 16, 2024 16.89 16.91 16.75 16.86 42,688 -0.21(-1.20%)
Apr 15, 2024 17.36 17.36 17.03 17.07 11,482 -0.09(-0.52%)
Apr 12, 2024 17.43 17.43 17.10 17.16 63,445 -0.57(-3.21%)
Apr 11, 2024 17.79 17.79 17.65 17.73 21,566 +0.14(+0.80%)
Apr 10, 2024 17.54 17.64 17.50 17.59 11,428 -0.05(-0.28%)
Apr 09, 2024 17.52 17.64 17.38 17.64 44,812 +0.31(+1.77%)
Apr 08, 2024 17.37 17.41 17.30 17.33 17,068 +0.00(+0.02%)
Apr 05, 2024 17.34 17.36 17.23 17.33 35,518 +0.07(+0.41%)
Apr 04, 2024 17.55 17.58 17.26 17.26 13,575 -0.16(-0.92%)
Apr 03, 2024 17.41 17.45 17.31 17.42 33,642 -0.17(-0.97%)
Apr 02, 2024 17.49 17.66 17.48 17.59 118,808 +0.19(+1.09%)
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.