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 (%)
Jul 31, 2014 10.51 10.51 10.41 10.41 1,205 -0.24(-2.27%)
Jul 30, 2014 10.65 10.65 10.65 10.65 1,689 +0.07(+0.71%)
Jul 29, 2014 10.73 10.73 10.57 10.57 5,897 -0.03(-0.31%)
Jul 28, 2014 10.52 10.61 10.51 10.61 5,162 +0.26(+2.49%)
Jul 25, 2014 10.35 10.35 10.35 10.35 15 +0.00(+0.00%)
Jul 24, 2014 10.35 10.35 10.35 10.35 2 +0.00(+0.02%)
Jul 23, 2014 10.35 10.35 10.35 10.35 1 +0.00(+0.00%)
Jul 22, 2014 10.35 10.35 10.35 10.35 1,342 +0.17(+1.70%)
Jul 18, 2014 10.17 10.17 10.17 10.17 721 -0.07(-0.73%)
Jul 16, 2014 10.23 10.25 10.25 10.25 2,163 +0.22(+2.16%)
Jul 14, 2014 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Jul 11, 2014 9.982 10.03 9.982 10.03 1,964 +0.06(+0.58%)
Jul 10, 2014 9.816 9.974 9.816 9.974 12,283 +0.04(+0.42%)
Jul 09, 2014 9.915 9.932 9.915 9.932 958 -0.06(-0.58%)
Jul 08, 2014 9.990 9.990 9.990 9.990 461 +0.00(+0.00%)
Jul 07, 2014 9.990 9.990 9.990 9.990 823 +0.30(+3.07%)
Jul 03, 2014 9.691 9.693 9.693 9.693 0 +0.00(+0.00%)
Jul 02, 2014 9.693 9.691 9.693 9.693 4 +0.00(+0.00%)
Jul 01, 2014 9.693 9.693 9.693 9.693 215 +0.04(+0.46%)
Jun 30, 2014 9.649 9.649 9.649 9.649 1,686 +0.01(+0.09%)
Jun 25, 2014 9.624 9.641 9.641 9.641 3,967 -0.01(-0.09%)
Jun 24, 2014 9.649 9.649 9.649 9.649 72 +0.00(+0.00%)
Jun 20, 2014 9.649 9.649 9.649 9.649 0 +0.00(+0.00%)
Jun 18, 2014 9.641 9.649 9.649 9.649 2,163 -0.05(-0.55%)
Jun 17, 2014 9.702 9.702 9.702 9.702 1 +0.00(+0.00%)
Jun 16, 2014 9.691 9.702 9.691 9.702 722 +0.08(+0.81%)
Jun 12, 2014 9.624 9.624 9.624 9.624 0 +0.00(+0.00%)
Jun 10, 2014 9.624 9.624 9.624 9.624 2,524 +0.07(+0.78%)
Jun 06, 2014 9.491 9.549 9.483 9.549 3,482 +0.11(+1.15%)
Jun 03, 2014 9.441 9.441 9.441 9.441 0 +0.08(+0.89%)
Jun 02, 2014 9.358 9.358 9.358 9.358 717 +0.02(+0.18%)
May 30, 2014 9.341 9.341 9.341 9.341 85 +0.00(+0.00%)
May 29, 2014 9.343 9.375 9.341 9.341 1,803 -0.02(-0.18%)
May 27, 2014 9.358 9.358 9.358 9.358 721 +0.15(+1.63%)
May 23, 2014 9.208 9.208 9.208 9.208 0 +0.00(+0.00%)
May 21, 2014 9.208 9.208 9.208 9.208 14 +0.06(+0.64%)
May 20, 2014 9.150 9.150 9.150 9.150 1,202 -0.03(-0.36%)
May 19, 2014 9.183 9.183 9.183 9.183 841 -0.17(-1.78%)
May 14, 2014 9.350 9.350 9.350 9.350 0 +0.14(+1.54%)
May 12, 2014 9.291 9.208 9.208 9.208 4,928 +0.10(+1.14%)
May 09, 2014 9.104 9.104 9.104 9.104 48 +0.00(+0.00%)
May 08, 2014 9.100 9.104 9.092 9.104 498 -0.10(-1.04%)
May 07, 2014 9.183 9.200 9.158 9.200 2,890 -0.12(-1.25%)
May 06, 2014 9.341 9.354 9.316 9.316 745 +0.02(+0.18%)
May 05, 2014 9.358 9.358 9.300 9.300 2,814 -0.12(-1.32%)
May 02, 2014 9.425 9.466 9.425 9.425 4,143 +0.23(+2.53%)
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.