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 (%)
Mar 31, 2014 9.521 9.521 9.521 9.521 206 +0.02(+0.18%)
Mar 28, 2014 9.506 9.506 9.504 9.504 369 +0.20(+2.17%)
Mar 27, 2014 9.303 9.303 9.303 9.303 123 +0.00(+0.05%)
Mar 25, 2014 9.298 9.298 9.298 9.298 0 +0.02(+0.21%)
Mar 24, 2014 9.319 9.344 9.278 9.278 590 -0.08(-0.87%)
Mar 21, 2014 9.359 9.359 9.359 9.359 2,586 +0.20(+2.22%)
Mar 20, 2014 9.156 9.164 9.156 9.156 6,277 -0.06(-0.70%)
Mar 19, 2014 9.286 9.286 9.221 9.221 984 +0.00(+0.00%)
Mar 18, 2014 9.205 9.221 9.205 9.221 1,324 +0.14(+1.52%)
Mar 17, 2014 9.083 9.083 9.083 9.083 369 +0.19(+2.19%)
Mar 14, 2014 8.888 8.888 8.888 8.888 1 +0.00(+0.00%)
Mar 13, 2014 8.888 8.888 8.888 8.888 123 -0.22(-2.40%)
Mar 12, 2014 9.010 9.107 9.010 9.107 2,002 -0.04(-0.45%)
Mar 11, 2014 9.171 9.171 9.140 9.148 493 -0.33(-3.43%)
Mar 07, 2014 9.473 9.473 9.473 9.473 0 +0.00(+0.00%)
Mar 06, 2014 9.463 9.506 9.463 9.473 2,492 +0.06(+0.60%)
Mar 04, 2014 9.465 9.416 9.416 9.416 1,723 -0.02(-0.25%)
Mar 03, 2014 9.439 9.439 9.439 9.439 135 -0.02(-0.18%)
Feb 28, 2014 9.457 9.457 9.457 9.457 249 +0.11(+1.22%)
Feb 27, 2014 9.343 9.343 9.343 9.343 145 +0.06(+0.61%)
Feb 25, 2014 9.286 9.286 9.286 9.286 0 +0.00(+0.00%)
Feb 24, 2014 9.392 9.392 9.286 9.286 628 -0.11(-1.12%)
Feb 21, 2014 9.449 9.449 9.392 9.392 2,998 -0.04(-0.43%)
Feb 20, 2014 9.432 9.432 9.432 9.432 12 +0.00(+0.00%)
Feb 19, 2014 9.530 9.530 9.400 9.432 1,755 +0.04(+0.43%)
Feb 18, 2014 9.392 9.392 9.392 9.392 289 -0.15(-1.53%)
Feb 14, 2014 9.538 9.538 9.538 9.538 123 +0.28(+2.98%)
Feb 13, 2014 9.262 9.262 9.262 9.262 1 +0.00(+0.00%)
Feb 12, 2014 9.262 9.262 9.262 9.262 83 +0.00(+0.00%)
Feb 07, 2014 9.303 9.262 9.262 9.262 1,107 +0.13(+1.42%)
Feb 06, 2014 9.034 9.140 9.034 9.132 7,727 +0.14(+1.54%)
Feb 05, 2014 8.823 8.994 8.823 8.994 334 -0.11(-1.16%)
Feb 04, 2014 9.099 9.099 9.099 9.099 123 +0.22(+2.47%)
Feb 03, 2014 8.913 8.913 8.880 8.880 270 -0.14(-1.53%)
Jan 31, 2014 9.091 9.091 9.018 9.018 2,235 -0.12(-1.34%)
Jan 30, 2014 9.108 9.205 9.108 9.141 1,107 +0.11(+1.18%)
Jan 29, 2014 9.122 9.122 9.034 9.034 1,948 -0.18(-1.94%)
Jan 28, 2014 9.181 9.213 9.181 9.213 615 +0.10(+1.07%)
Jan 27, 2014 9.085 9.116 9.085 9.116 24,026 -0.38(-3.99%)
Jan 24, 2014 9.495 9.495 9.495 9.495 1 +0.00(+0.00%)
Jan 23, 2014 9.537 9.537 9.489 9.495 1,526 -0.13(-1.38%)
Jan 22, 2014 9.562 9.636 9.546 9.627 2,614 +0.14(+1.46%)
Jan 21, 2014 9.473 9.546 9.473 9.489 3,347 +0.13(+1.39%)
Jan 16, 2014 9.367 9.359 9.359 9.359 1,107 -0.12(-1.29%)
Jan 15, 2014 9.546 9.546 9.481 9.481 246 +0.08(+0.86%)
Jan 14, 2014 9.408 9.408 9.327 9.400 5,477 -0.02(-0.17%)
Jan 13, 2014 9.449 9.449 9.416 9.416 1,944 -0.04(-0.44%)
Jan 10, 2014 9.458 9.458 9.458 9.458 25 +0.00(+0.00%)
Jan 09, 2014 9.457 9.458 9.457 9.458 273 -0.21(-2.12%)
Jan 08, 2014 9.627 9.663 9.627 9.663 653 +0.12(+1.22%)
Jan 06, 2014 9.530 9.546 9.546 9.546 1,107 -0.22(-2.22%)
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.