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 )

9.800 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 (%)
May 31, 2016 9.494 9.819 9.494 9.819 2,734 +0.33(+3.43%)
May 26, 2016 9.352 9.494 9.494 9.494 2,517 -0.06(-0.65%)
May 25, 2016 9.555 9.555 9.555 9.555 626 +0.02(+0.22%)
May 24, 2016 9.534 9.534 9.534 9.534 310 +0.20(+2.13%)
May 19, 2016 9.460 9.460 9.335 9.335 2 -0.18(-1.93%)
May 18, 2016 9.485 9.586 9.435 9.519 18,146 +0.05(+0.53%)
May 17, 2016 9.527 9.527 9.356 9.469 10,287 +0.11(+1.16%)
May 13, 2016 9.360 9.360 9.360 9.360 1,917 +0.01(+0.09%)
May 10, 2016 9.335 9.352 9.352 9.352 1,917 -0.58(-5.80%)
May 03, 2016 9.928 9.928 9.928 9.928 1,558 +0.03(+0.34%)
May 02, 2016 10.01 10.01 9.894 9.894 330 +0.07(+0.68%)
Apr 29, 2016 9.844 10.26 9.828 9.828 5,873 -0.60(-5.76%)
Apr 27, 2016 10.36 10.43 10.43 10.43 719 +0.13(+1.30%)
Apr 21, 2016 10.29 10.29 10.29 10.29 2,397 -0.48(-4.42%)
Apr 20, 2016 10.78 10.78 10.76 10.77 2,880 +0.47(+4.53%)
Apr 18, 2016 10.30 10.69 10.30 10.30 53 +0.13(+1.31%)
Apr 15, 2016 10.17 10.17 10.17 10.17 124 -0.76(-6.95%)
Apr 14, 2016 10.93 10.93 10.93 10.93 119 +0.10(+0.92%)
Apr 13, 2016 10.75 10.85 10.53 10.83 1,564 +0.90(+9.08%)
Apr 08, 2016 9.928 9.928 9.928 9.928 958 +0.04(+0.42%)
Apr 06, 2016 9.886 9.886 9.886 9.886 1 +0.03(+0.34%)
Apr 04, 2016 9.852 9.852 9.852 9.852 119 -0.10(-1.01%)
Mar 30, 2016 10.12 9.953 9.953 9.953 839 +0.25(+2.59%)
Mar 28, 2016 10.13 9.701 9.701 9.701 1,318 +0.02(+0.22%)
Mar 24, 2016 9.594 9.680 9.680 9.680 1,318 -0.41(-4.11%)
Mar 23, 2016 10.09 10.09 10.09 10.09 155 +0.02(+0.17%)
Mar 22, 2016 10.09 10.09 9.978 10.08 3,146 -0.08(-0.74%)
Mar 21, 2016 10.15 10.15 10.15 10.15 236 +0.44(+4.51%)
Mar 17, 2016 9.711 9.711 9.711 9.715 32 +0.08(+0.82%)
Mar 16, 2016 9.636 9.636 9.636 9.636 474 -0.18(-1.78%)
Mar 14, 2016 9.836 9.836 9.744 9.811 9 -0.03(-0.34%)
Mar 11, 2016 9.736 9.844 9.736 9.844 3,211 +0.66(+7.18%)
Mar 10, 2016 9.168 9.185 9.168 9.185 369 -0.23(-2.48%)
Mar 09, 2016 9.335 9.419 9.335 9.419 2,134 -0.05(-0.53%)
Mar 08, 2016 9.510 9.519 9.427 9.469 1,210 -0.22(-2.27%)
Mar 07, 2016 9.744 9.744 9.452 9.689 1,234 +0.11(+1.17%)
Mar 04, 2016 9.686 9.777 9.677 9.577 1,590 +0.33(+3.51%)
Mar 03, 2016 9.252 9.252 9.252 9.252 124 +0.08(+0.82%)
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.