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, 2018 12.78 12.78 12.78 12.78 2 +0.00(+0.00%)
Jul 30, 2018 13.01 13.01 12.78 12.78 660 -0.01(-0.06%)
Jul 27, 2018 12.79 12.79 12.79 0 +0.00(+0.00%)
Jul 26, 2018 12.79 12.79 12.79 0 +0.45(+3.64%)
Jul 23, 2018 12.34 12.34 12.34 31 +0.28(+2.36%)
Jul 20, 2018 12.06 12.06 12.06 12.06 1,128 +0.09(+0.77%)
Jul 19, 2018 11.97 11.97 11.96 11.96 1,407 -0.07(-0.59%)
Jul 18, 2018 12.03 12.03 12.03 12.03 127 +0.00(+0.04%)
Jul 16, 2018 12.03 12.03 12.03 0 -0.08(-0.62%)
Jul 11, 2018 12.11 12.11 12.11 14 +0.12(+1.04%)
Jul 10, 2018 12.15 12.15 11.98 11.98 2,559 -0.01(-0.12%)
Jul 06, 2018 12.00 12.00 12.00 6 +0.07(+0.57%)
Jul 05, 2018 11.93 11.93 11.82 11.93 453 +0.05(+0.45%)
Jul 03, 2018 11.87 11.87 11.87 0 -0.25(-2.05%)
Jul 02, 2018 12.39 12.39 11.87 12.12 4,933 -0.23(-1.87%)
Jun 29, 2018 12.35 12.35 12.35 12.35 572 -0.44(-3.47%)
Jun 22, 2018 12.80 12.80 12.80 0 +0.20(+1.55%)
Jun 21, 2018 12.59 12.60 12.59 12.60 1,444 -0.58(-4.42%)
Jun 19, 2018 13.19 13.19 13.19 3 -0.05(-0.37%)
Jun 18, 2018 13.02 13.23 12.96 13.23 790 +0.08(+0.59%)
Jun 15, 2018 13.53 13.53 13.16 3,095 -0.37(-2.75%)
Jun 14, 2018 13.54 13.54 13.28 13.53 4,122 -0.12(-0.91%)
Jun 13, 2018 13.63 13.65 13.41 13.65 1,890 +0.12(+0.88%)
Jun 07, 2018 13.53 13.53 13.53 1 -0.03(-0.24%)
Jun 06, 2018 13.56 13.56 13.56 13.56 1,009 -0.22(-1.60%)
Jun 05, 2018 13.86 13.86 13.79 13.79 361 +0.19(+1.37%)
May 30, 2018 13.60 13.60 13.60 38 -0.09(-0.65%)
May 29, 2018 13.74 13.74 13.69 13.69 940 -0.20(-1.47%)
May 23, 2018 13.89 13.89 13.89 0 +0.38(+2.83%)
May 21, 2018 13.51 13.51 13.51 45 +0.12(+0.86%)
May 17, 2018 13.39 13.39 13.39 7 +0.02(+0.17%)
May 16, 2018 13.33 13.40 13.33 13.37 5,087 +0.15(+1.11%)
May 15, 2018 13.18 13.22 13.18 13.22 2,466 -0.14(-1.07%)
May 14, 2018 13.39 13.39 13.37 13.37 1,560 +0.17(+1.28%)
May 11, 2018 13.20 13.45 13.19 13.20 2,982 -0.03(-0.20%)
May 10, 2018 13.23 13.23 13.23 13.23 1,352 +0.09(+0.69%)
May 08, 2018 13.13 13.13 13.13 12 +0.16(+1.22%)
May 03, 2018 12.98 12.98 12.98 2 -0.27(-2.01%)
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.