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 (%)
Feb 16, 2024 9.800 0 -0.00(-0.05%)
Feb 15, 2024 9.805 9.805 9.805 9.805 26 +0.01(+0.13%)
Feb 14, 2024 9.910 9.910 9.770 9.792 3,118 +0.01(+0.12%)
Feb 13, 2024 9.750 9.800 9.750 9.780 1,940 -0.03(-0.35%)
Feb 12, 2024 9.890 9.890 9.790 9.814 1,230 +0.00(+0.03%)
Feb 09, 2024 9.811 9.811 9.811 9.811 100 +0.05(+0.53%)
Feb 08, 2024 9.770 9.790 9.760 9.760 1,786 -0.08(-0.77%)
Feb 07, 2024 9.700 9.836 9.700 9.836 1,925 +0.01(+0.13%)
Feb 06, 2024 9.840 9.870 9.730 9.823 11,088 +0.09(+0.96%)
Feb 05, 2024 9.720 9.825 9.720 9.730 1,831 -0.09(-0.88%)
Feb 02, 2024 9.740 9.835 9.660 9.816 11,711 -0.05(-0.54%)
Feb 01, 2024 9.890 9.890 9.870 9.870 580 +0.05(+0.56%)
Jan 31, 2024 9.760 9.815 9.760 9.815 1,799 +0.01(+0.10%)
Jan 30, 2024 9.805 9.805 9.805 9.805 55 +0.03(+0.31%)
Jan 29, 2024 9.760 9.775 9.750 9.775 1,900 -0.03(-0.34%)
Jan 26, 2024 9.791 9.808 9.790 9.808 455 -0.03(-0.27%)
Jan 25, 2024 9.835 9.835 9.835 9.835 96 +0.05(+0.46%)
Jan 24, 2024 9.900 9.900 9.760 9.790 433 +0.33(+3.47%)
Jan 23, 2024 9.420 9.461 9.420 9.461 4,403 +0.23(+2.50%)
Jan 22, 2024 9.240 9.260 9.225 9.230 797 -0.28(-2.91%)
Jan 19, 2024 9.507 9.507 9.507 9.507 100 -0.02(-0.22%)
Jan 18, 2024 9.528 9.528 9.528 9.528 62 +0.02(+0.17%)
Jan 17, 2024 9.511 9.511 9.511 9.511 106 -0.23(-2.34%)
Jan 16, 2024 9.739 9.739 9.739 9.739 42 -0.11(-1.07%)
Jan 12, 2024 9.850 9.850 9.840 9.845 4,031 +0.08(+0.83%)
Jan 11, 2024 9.752 9.764 9.752 9.764 288 +0.07(+0.72%)
Jan 10, 2024 9.694 9.694 9.694 9.694 52 -0.05(-0.47%)
Jan 09, 2024 9.750 9.750 9.740 9.740 329 -0.10(-0.97%)
Jan 08, 2024 9.800 9.850 9.774 9.835 1,361 -0.09(-0.94%)
Jan 05, 2024 10.01 10.01 9.928 9.928 199 -0.05(-0.47%)
Jan 04, 2024 10.10 10.10 9.975 9.975 511 -0.09(-0.91%)
Jan 03, 2024 10.07 10.07 10.07 10.07 24 +0.05(+0.51%)
Jan 02, 2024 10.04 10.04 10.02 10.02 518 -0.15(-1.48%)
Dec 29, 2023 10.16 10.16 10.16 10.16 100 +0.05(+0.54%)
Dec 28, 2023 10.13 10.13 10.11 10.11 711 +0.31(+3.13%)
Dec 27, 2023 9.794 9.803 9.794 9.803 187 -0.02(-0.24%)
Dec 26, 2023 9.880 9.880 9.827 9.827 472 -0.01(-0.07%)
Dec 22, 2023 9.784 9.834 9.784 9.834 203 +0.03(+0.32%)
Dec 21, 2023 9.802 9.803 9.802 9.803 114 +0.23(+2.35%)
Dec 20, 2023 9.578 9.578 9.578 9.578 89 -0.19(-1.96%)
Dec 19, 2023 9.773 9.773 9.764 9.769 518 +0.05(+0.51%)
Dec 18, 2023 9.841 9.841 9.720 9.720 2,117 -0.09(-0.94%)
Dec 15, 2023 9.812 9.812 9.812 9.812 102 -0.08(-0.84%)
Dec 14, 2023 9.895 9.895 9.895 9.895 24 +0.03(+0.35%)
Dec 13, 2023 9.803 9.861 9.754 9.861 431 -0.05(-0.54%)
Dec 12, 2023 9.880 9.939 9.880 9.915 4,241 +0.00(+0.05%)
Dec 11, 2023 9.841 9.910 9.841 9.910 645 +0.09(+0.93%)
Dec 08, 2023 9.819 9.819 9.819 9.819 102 -0.10(-1.01%)
Dec 07, 2023 9.900 9.919 9.900 9.919 264 -0.04(-0.41%)
Dec 06, 2023 9.958 9.961 9.961 9.961 32 +0.04(+0.39%)
Dec 05, 2023 9.921 9.921 9.921 9.921 79 -0.18(-1.79%)
Dec 04, 2023 10.09 10.10 10.09 10.10 222 -0.04(-0.36%)
Dec 01, 2023 10.14 10.14 10.14 10.14 102 -0.08(-0.78%)
Nov 30, 2023 10.22 10.22 10.22 10.22 157 +0.03(+0.26%)
Nov 29, 2023 10.22 10.23 10.19 10.19 1,915 -0.15(-1.46%)
Nov 28, 2023 10.34 10.34 10.34 10.34 2 +0.06(+0.59%)
Nov 27, 2023 10.28 10.28 10.28 10.28 4 -0.16(-1.56%)
Nov 24, 2023 10.52 10.53 10.43 10.45 5,261 +0.15(+1.47%)
Nov 22, 2023 10.31 10.31 10.29 10.29 318 -0.11(-1.05%)
Nov 21, 2023 10.40 10.40 10.40 10.40 2 -0.08(-0.72%)
Nov 20, 2023 10.48 10.48 10.46 10.48 417 +0.13(+1.26%)
Nov 17, 2023 10.35 10.35 10.35 10.35 118 +0.01(+0.11%)
Nov 16, 2023 10.34 10.34 10.34 10.34 164 -0.19(-1.80%)
Nov 15, 2023 10.52 10.57 10.52 10.53 1,095 +0.03(+0.27%)
Nov 14, 2023 10.50 10.50 10.50 10.50 0 +0.17(+1.60%)
Nov 13, 2023 10.33 10.33 10.33 10.33 6 +0.10(+1.00%)
Nov 10, 2023 10.23 10.23 10.23 10.23 102 +0.01(+0.10%)
Nov 09, 2023 10.32 10.33 10.17 10.22 15,230 -0.07(-0.70%)
Nov 08, 2023 10.32 10.32 10.29 10.29 151 -0.03(-0.29%)
Nov 07, 2023 10.30 10.32 10.30 10.32 356 -0.03(-0.33%)
Nov 06, 2023 10.27 10.41 10.27 10.36 6,874 -0.01(-0.07%)
Nov 03, 2023 10.37 10.37 10.37 10.37 102 +0.16(+1.56%)
Nov 02, 2023 10.21 10.21 10.21 10.21 18 +0.05(+0.48%)
Nov 01, 2023 10.12 10.16 10.11 10.16 369 -0.03(-0.34%)
Oct 31, 2023 10.19 10.19 10.19 10.19 13 -0.12(-1.14%)
Oct 30, 2023 10.31 10.31 10.31 10.31 76 +0.12(+1.20%)
Oct 27, 2023 10.21 10.21 10.19 10.19 159 +0.10(+1.04%)
Oct 26, 2023 10.09 10.09 10.08 10.08 181 +0.01(+0.12%)
Oct 25, 2023 10.07 10.07 10.07 10.07 13 -0.02(-0.19%)
Oct 24, 2023 10.09 10.09 10.09 10.09 201 +0.19(+1.92%)
Oct 23, 2023 9.912 9.912 9.890 9.900 1,458 -0.03(-0.29%)
Oct 20, 2023 9.929 9.929 9.929 9.929 102 -0.08(-0.83%)
Oct 19, 2023 10.09 10.09 10.01 10.01 527 -0.12(-1.15%)
Oct 18, 2023 10.13 10.13 10.13 10.13 16 -0.21(-2.03%)
Oct 17, 2023 10.34 10.34 10.34 10.34 0 -0.02(-0.18%)
Oct 16, 2023 10.34 10.36 10.34 10.36 780 +0.00(+0.00%)
Oct 13, 2023 10.39 10.39 10.36 10.36 412 -0.10(-0.94%)
Oct 12, 2023 10.46 10.46 10.46 10.46 51 -0.02(-0.23%)
Oct 11, 2023 10.46 10.48 10.46 10.48 1,356 +0.00(+0.00%)
Oct 10, 2023 10.48 10.48 10.48 10.48 7 -0.03(-0.25%)
Oct 09, 2023 10.51 10.51 10.51 10.51 2 -0.06(-0.54%)
Oct 06, 2023 10.56 10.56 10.56 10.56 102 +0.20(+1.88%)
Oct 05, 2023 10.39 10.39 10.37 10.37 314 +0.06(+0.61%)
Oct 04, 2023 10.27 10.30 10.27 10.30 336 -0.10(-0.98%)
Oct 03, 2023 10.40 10.41 10.40 10.41 103 -0.19(-1.80%)
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.