Indicators

GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

18.20 -0.32 (-1.73%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.57	18.26	17.50	18.13	116,613	+0.64(+3.67%)
May 28, 2020	17.64	17.74	17.41	17.48	30,156	-0.10(-0.55%)
May 27, 2020	17.79	17.79	17.39	17.58	37,904	-0.17(-0.93%)
May 26, 2020	17.66	17.99	17.66	17.75	256,167	+0.58(+3.40%)
May 22, 2020	17.33	17.33	17.08	17.16	49,565	-0.42(-2.38%)
May 21, 2020	17.72	17.80	17.43	17.58	55,151	-0.52(-2.85%)
May 20, 2020	18.43	18.48	17.98	18.10	105,223	-0.15(-0.80%)
May 19, 2020	18.36	18.51	18.24	18.24	151,016	+0.05(+0.27%)
May 18, 2020	17.83	18.19	17.83	18.19	39,604	+0.73(+4.18%)
May 15, 2020	17.42	17.58	17.36	17.47	22,417	-0.04(-0.22%)
May 14, 2020	17.13	17.50	17.01	17.50	42,223	+0.00(+0.00%)
May 13, 2020	17.67	17.79	17.37	17.50	131,338	-0.04(-0.22%)
May 12, 2020	17.56	17.80	17.54	17.54	38,822	+0.06(+0.33%)
May 11, 2020	17.59	17.59	17.46	17.48	30,365	-0.13(-0.72%)
May 08, 2020	17.30	17.64	17.30	17.61	41,853	+0.62(+3.66%)
May 07, 2020	17.01	17.04	16.87	16.99	55,621	+0.18(+1.04%)
May 06, 2020	16.89	16.94	16.74	16.81	18,568	+0.10(+0.58%)
May 05, 2020	16.53	16.79	16.53	16.72	58,217	+0.63(+3.93%)
May 04, 2020	16.19	16.23	16.04	16.08	56,049	-0.08(-0.48%)

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.