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 (%)
Jul 29, 2016 9.986 10.08 9.969 10.05 57 +0.03(+0.25%)
Jul 28, 2016 9.953 10.03 9.953 10.03 3,991 +0.04(+0.42%)
Jul 27, 2016 9.969 10.00 9.961 9.986 1,078 -0.03(-0.25%)
Jul 26, 2016 10.01 10.01 10.01 10.01 1,198 -0.03(-0.33%)
Jul 21, 2016 10.05 10.05 10.04 10.04 33 +0.05(+0.50%)
Jul 20, 2016 9.615 9.994 9.615 9.994 840 +0.07(+0.67%)
Jul 19, 2016 9.969 9.969 9.928 9.928 1,438 -0.05(-0.50%)
Jul 15, 2016 9.894 9.978 9.978 9.978 1,917 -0.03(-0.33%)
Jul 14, 2016 10.01 10.01 10.01 10.01 143 +0.10(+1.01%)
Jul 13, 2016 9.936 9.936 9.886 9.911 659 -0.02(-0.18%)
Jul 12, 2016 9.936 9.936 9.929 9.929 326 +0.26(+2.69%)
Jul 11, 2016 9.727 9.744 9.668 9.669 788 +0.23(+2.39%)
Jul 08, 2016 9.569 9.569 9.444 9.444 449 -0.24(-2.50%)
Jul 01, 2016 9.686 9.686 9.686 9.686 8 +0.08(+0.87%)
Jun 30, 2016 9.602 9.636 9.602 9.602 1,078 +0.02(+0.17%)
Jun 29, 2016 9.585 9.585 9.585 9.585 119 +0.34(+3.67%)
Jun 28, 2016 9.246 9.246 9.246 9.246 282 +0.01(+0.12%)
Jun 24, 2016 8.526 9.277 8.526 9.235 22 -0.19(-2.04%)
Jun 22, 2016 9.427 9.427 9.427 9.427 11 +0.17(+1.80%)
Jun 21, 2016 9.260 9.260 9.260 9.260 161 -0.15(-1.60%)
Jun 17, 2016 9.410 9.410 9.410 9.410 119 -0.02(-0.18%)
Jun 16, 2016 9.335 9.502 9.325 9.427 4,411 +0.04(+0.39%)
Jun 15, 2016 9.360 9.465 9.360 9.391 15,223 +0.15(+1.59%)
Jun 14, 2016 9.218 9.243 9.018 9.243 13,283 -0.38(-3.90%)
Jun 10, 2016 9.544 9.619 9.544 9.619 10 -0.28(-2.78%)
Jun 09, 2016 10.00 10.01 9.894 9.894 4,555 -0.16(-1.58%)
Jun 08, 2016 9.827 10.05 9.827 10.05 1,463 -0.03(-0.29%)
Jun 07, 2016 9.936 10.16 9.936 10.08 1,917 +0.70(+7.42%)
Jun 06, 2016 9.385 9.385 9.385 9.385 130 -0.35(-3.61%)
Jun 03, 2016 9.737 9.737 9.737 9.737 278 -0.05(-0.52%)
Jun 02, 2016 9.827 9.827 9.727 9.787 12,092 +0.09(+0.88%)
Jun 01, 2016 9.702 9.702 9.702 9.702 599 -0.12(-1.19%)
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%)
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.