Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI China Industrials ETF (NY: CHII )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2016 10.36 10.19 10.19 10.19 819 +0.26(+2.59%)
Mar 28, 2016 10.37 9.932 9.932 9.932 1,287 +0.02(+0.22%)
Mar 24, 2016 9.823 9.911 9.911 9.911 1,287 -0.42(-4.11%)
Mar 23, 2016 10.34 10.34 10.34 10.34 152 +0.02(+0.17%)
Mar 22, 2016 10.34 10.34 10.22 10.32 3,073 -0.08(-0.74%)
Mar 21, 2016 10.39 10.39 10.39 10.39 230 +0.45(+4.51%)
Mar 17, 2016 9.942 9.942 9.942 9.946 31 +0.08(+0.82%)
Mar 16, 2016 9.865 9.865 9.865 9.865 463 -0.18(-1.79%)
Mar 14, 2016 10.07 10.07 9.976 10.04 9 -0.03(-0.34%)
Mar 11, 2016 9.968 10.08 9.968 10.08 3,136 +0.67(+7.18%)
Mar 10, 2016 9.387 9.404 9.387 9.404 360 -0.24(-2.48%)
Mar 09, 2016 9.558 9.643 9.558 9.643 2,085 -0.05(-0.53%)
Mar 08, 2016 9.737 9.746 9.652 9.694 1,182 -0.23(-2.27%)
Mar 07, 2016 9.976 9.976 9.677 9.920 1,205 +0.11(+1.17%)
Mar 04, 2016 9.917 10.01 9.908 9.806 1,553 +0.33(+3.51%)
Mar 03, 2016 9.473 9.473 9.473 9.473 121 +0.08(+0.82%)
Mar 02, 2016 9.396 9.396 9.396 9.396 125 +0.51(+5.77%)
Feb 29, 2016 9.071 9.071 8.883 8.883 4 -0.20(-2.24%)
Feb 25, 2016 9.088 9.088 9.088 9.086 33 -0.22(-2.31%)
Feb 24, 2016 9.293 9.302 9.293 9.302 2,259 -0.09(-1.00%)
Feb 22, 2016 9.319 9.455 9.319 9.396 7 +0.15(+1.66%)
Feb 19, 2016 9.174 9.242 9.174 9.242 6,680 -0.01(-0.09%)
Feb 18, 2016 9.302 9.421 9.174 9.250 5,619 +0.03(+0.28%)
Feb 17, 2016 9.071 9.285 9.071 9.225 4,160 +0.30(+3.35%)
Feb 16, 2016 8.712 9.020 8.687 8.926 29,533 +0.44(+5.24%)
Feb 12, 2016 8.362 8.482 8.482 8.482 17,444 -0.08(-0.90%)
Feb 10, 2016 8.559 8.559 8.559 8.559 71 +0.16(+1.93%)
Feb 09, 2016 8.413 8.413 8.345 8.396 358 +0.16(+1.97%)
Feb 08, 2016 8.712 8.712 8.242 8.234 5,555 -0.28(-3.31%)
Feb 05, 2016 8.789 8.789 8.516 8.516 5,744 -0.54(-5.94%)
Feb 04, 2016 9.062 9.062 9.054 9.054 9,023 +0.19(+2.17%)
Feb 01, 2016 8.866 8.866 8.866 8.862 4 -0.19(-2.15%)
Jan 29, 2016 9.028 9.062 9.028 9.056 1,944 +0.23(+2.64%)
Jan 28, 2016 8.755 8.986 8.704 8.823 19,153 +0.17(+1.97%)
Jan 27, 2016 8.765 8.765 8.653 8.653 509 -0.10(-1.19%)
Jan 26, 2016 8.652 8.756 8.652 8.756 983 -0.11(-1.24%)
Jan 22, 2016 8.875 8.875 8.866 8.866 73 -0.10(-1.14%)
Jan 20, 2016 9.003 9.003 8.507 8.969 139 -0.17(-1.87%)
Jan 19, 2016 9.139 9.139 9.139 9.139 1,794 +0.30(+3.38%)
Jan 15, 2016 8.849 8.840 8.840 8.840 1,170 -0.99(-10.07%)
Jan 14, 2016 9.336 9.830 9.028 9.830 13,967 +0.61(+6.56%)
Jan 13, 2016 9.122 9.225 9.122 9.225 13,648 -0.12(-1.28%)
Jan 12, 2016 9.387 9.396 9.344 9.344 1,880 -0.10(-1.07%)
Jan 11, 2016 9.445 9.445 9.445 9.445 133 -0.02(-0.19%)
Jan 08, 2016 9.517 9.592 9.464 9.464 1,593 -0.12(-1.24%)
Jan 07, 2016 9.848 9.848 9.583 9.583 3,326 -0.65(-6.35%)
Jan 06, 2016 10.31 10.35 10.23 10.23 1,457 -0.19(-1.80%)
Jan 05, 2016 10.47 10.49 10.26 10.42 14,186 +0.17(+1.67%)
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.