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 (%)
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.