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%)
Oct 02, 2023 10.63 10.63 10.60 10.60 4,732 -0.03(-0.32%)
Sep 29, 2023 10.63 10.63 10.62 10.63 514 +0.02(+0.14%)
Sep 28, 2023 10.62 10.62 10.62 10.62 4 +0.07(+0.64%)
Sep 27, 2023 10.53 10.57 10.53 10.55 1,540 +0.02(+0.19%)
Sep 26, 2023 10.56 10.56 10.53 10.53 422 -0.10(-0.97%)
Sep 25, 2023 10.63 10.63 10.63 10.63 5 -0.09(-0.85%)
Sep 22, 2023 10.78 10.78 10.71 10.72 2,466 +0.19(+1.78%)
Sep 21, 2023 10.58 10.58 10.54 10.54 426 -0.10(-0.94%)
Sep 20, 2023 10.76 10.76 10.64 10.64 271 -0.06(-0.52%)
Sep 19, 2023 10.79 10.79 10.69 10.69 628 -0.05(-0.50%)
Sep 18, 2023 10.75 10.75 10.74 10.74 206 -0.00(-0.04%)
Sep 15, 2023 10.81 10.81 10.75 10.75 419 -0.11(-0.98%)
Sep 14, 2023 10.85 10.85 10.84 10.85 811 +0.06(+0.59%)
Sep 13, 2023 10.85 10.85 10.79 10.79 842 -0.08(-0.72%)
Sep 12, 2023 10.89 10.89 10.87 10.87 282 -0.01(-0.13%)
Sep 11, 2023 10.93 10.97 10.87 10.88 1,229 +0.15(+1.42%)
Sep 08, 2023 10.80 10.81 10.73 10.73 896 -0.05(-0.42%)
Sep 07, 2023 10.82 10.82 10.77 10.78 734 -0.23(-2.08%)
Sep 06, 2023 11.07 11.07 11.01 11.01 354 -0.08(-0.76%)
Sep 05, 2023 11.15 11.15 11.09 11.09 314 -0.10(-0.87%)
Sep 01, 2023 11.21 11.21 11.11 11.19 1,028 +0.18(+1.62%)
Aug 31, 2023 11.00 11.01 10.94 11.01 1,086 -0.00(-0.02%)
Aug 30, 2023 10.89 11.03 10.89 11.01 1,106 -0.11(-0.96%)
Aug 29, 2023 11.01 11.16 11.01 11.12 1,733 +0.16(+1.44%)
Aug 28, 2023 10.96 10.96 10.96 10.96 19 +0.15(+1.36%)
Aug 25, 2023 10.80 10.84 10.80 10.81 244 -0.02(-0.17%)
Aug 24, 2023 10.81 10.83 10.80 10.83 2,402 -0.11(-1.01%)
Aug 23, 2023 10.94 10.94 10.94 10.94 79 +0.04(+0.36%)
Aug 22, 2023 10.85 10.90 10.85 10.90 235 -0.01(-0.11%)
Aug 21, 2023 10.92 10.92 10.92 10.92 90 -0.13(-1.21%)
Aug 18, 2023 11.05 11.05 11.05 11.05 118 -0.19(-1.73%)
Aug 17, 2023 11.22 11.31 11.22 11.24 712 +0.06(+0.52%)
Aug 16, 2023 11.21 11.24 11.19 11.19 1,656 -0.17(-1.49%)
Aug 15, 2023 11.38 11.38 11.34 11.36 660 -0.14(-1.25%)
Aug 14, 2023 11.50 11.50 11.50 11.50 29 -0.07(-0.62%)
Aug 11, 2023 11.60 11.60 11.57 11.57 2,161 -0.31(-2.64%)
Aug 10, 2023 11.88 12.00 11.88 11.88 102 +0.04(+0.35%)
Aug 09, 2023 11.85 11.85 11.84 11.84 396 -0.01(-0.08%)
Aug 08, 2023 11.77 11.85 11.77 11.85 106 -0.17(-1.42%)
Aug 07, 2023 12.25 12.25 11.95 12.02 4,395 -0.05(-0.45%)
Aug 04, 2023 12.08 12.08 12.08 12.08 102 -0.15(-1.19%)
Aug 03, 2023 12.22 12.22 12.22 12.22 3 +0.21(+1.78%)
Aug 02, 2023 12.01 12.01 12.01 12.01 3 -0.14(-1.16%)
Aug 01, 2023 12.15 12.15 12.15 12.15 2 -0.26(-2.07%)
Jul 31, 2023 12.41 12.41 12.41 12.41 50 +0.10(+0.84%)
Jul 28, 2023 12.27 12.30 12.27 12.30 3,157 +0.42(+3.56%)
Jul 27, 2023 11.97 11.97 11.88 11.88 739 -0.21(-1.78%)
Jul 26, 2023 12.07 12.10 12.07 12.10 605 +0.08(+0.64%)
Jul 25, 2023 12.02 12.02 12.02 12.02 11 +0.09(+0.78%)
Jul 24, 2023 11.94 11.94 11.88 11.93 1,807 +0.17(+1.42%)
Jul 21, 2023 11.76 11.76 11.76 11.76 102 -0.04(-0.38%)
Jul 20, 2023 11.80 11.80 11.76 11.80 305 -0.04(-0.33%)
Jul 19, 2023 11.84 11.84 11.84 11.84 46 -0.00(-0.04%)
Jul 18, 2023 11.93 11.94 11.85 11.85 634 -0.07(-0.61%)
Jul 17, 2023 11.88 11.92 11.88 11.92 419 -0.04(-0.37%)
Jul 14, 2023 11.97 11.97 11.97 11.97 102 -0.08(-0.65%)
Jul 13, 2023 12.00 12.05 12.00 12.04 1,337 +0.03(+0.28%)
Jul 12, 2023 11.95 12.01 11.95 12.01 158 +0.12(+1.03%)
Jul 11, 2023 11.83 11.89 11.83 11.89 115 +0.08(+0.67%)
Jul 10, 2023 11.81 11.81 11.81 11.81 101 +0.05(+0.43%)
Jul 07, 2023 11.62 11.76 11.62 11.76 842 +0.11(+0.96%)
Jul 06, 2023 11.70 11.70 11.65 11.65 679 -0.24(-2.03%)
Jul 05, 2023 11.87 11.89 11.85 11.89 1,283 -0.02(-0.20%)
Jul 03, 2023 11.91 11.91 11.91 11.91 102 +0.17(+1.40%)
Jun 30, 2023 11.38 11.75 11.38 11.75 374 +0.16(+1.39%)
Jun 29, 2023 11.59 11.59 11.59 11.59 225 -0.12(-1.06%)
Jun 28, 2023 11.72 11.73 11.71 11.71 624 -0.05(-0.41%)
Jun 27, 2023 11.76 11.76 11.76 11.76 1 +0.23(+2.00%)
Jun 26, 2023 11.53 11.53 11.53 11.53 385 +0.06(+0.55%)
Jun 23, 2023 11.54 11.54 11.45 11.47 2,206 -0.21(-1.81%)
Jun 22, 2023 11.58 11.68 11.58 11.68 378 -0.05(-0.43%)
Jun 21, 2023 11.73 11.73 11.73 11.73 82 -0.07(-0.62%)
Jun 20, 2023 11.80 11.80 11.80 11.80 31 -0.32(-2.67%)
Jun 16, 2023 12.16 12.19 12.12 12.12 2,429 +0.03(+0.28%)
Jun 15, 2023 12.07 12.09 12.06 12.09 333 -0.95(-7.26%)
May 08, 2023 13.04 13.04 13.04 13.04 8 +0.10(+0.78%)
May 05, 2023 12.87 12.93 12.86 12.93 292 -0.01(-0.07%)
May 04, 2023 13.06 13.06 12.94 12.94 1,027 +0.24(+1.90%)
May 03, 2023 12.74 12.74 12.70 12.70 366 -0.08(-0.59%)
May 02, 2023 12.70 12.78 12.70 12.78 787 -0.05(-0.39%)
May 01, 2023 12.83 12.83 12.83 12.83 9 -0.05(-0.41%)
Apr 28, 2023 12.89 12.89 12.88 12.88 211 +0.12(+0.93%)
Apr 27, 2023 12.68 12.76 12.68 12.76 107 +0.19(+1.54%)
Apr 26, 2023 12.65 12.65 12.57 12.57 482 +0.18(+1.43%)
Apr 25, 2023 12.59 12.59 12.37 12.39 1,588 -0.25(-1.97%)
Apr 24, 2023 12.64 12.64 12.64 12.64 49 -0.14(-1.09%)
Apr 21, 2023 12.78 12.78 12.78 12.78 104 -0.16(-1.26%)
Apr 20, 2023 12.94 12.94 12.94 12.94 26 -0.01(-0.07%)
Apr 19, 2023 12.80 12.95 12.80 12.95 381 -0.11(-0.84%)
Apr 18, 2023 13.12 13.12 13.06 13.06 1,281 +0.02(+0.18%)
Apr 17, 2023 13.17 13.17 13.00 13.04 7,598 +0.23(+1.83%)
Apr 14, 2023 12.82 12.83 12.81 12.81 277 +0.02(+0.13%)
Apr 13, 2023 12.79 12.79 12.79 12.79 1 +0.07(+0.53%)
Apr 12, 2023 12.68 12.72 12.68 12.72 1,254 -0.03(-0.24%)
Apr 11, 2023 12.75 12.75 12.75 12.75 31 -0.01(-0.07%)
Apr 10, 2023 12.88 12.88 12.76 12.76 469 +0.10(+0.77%)
Apr 06, 2023 12.66 12.66 12.66 12.66 104 +0.03(+0.25%)
Apr 05, 2023 12.63 12.63 12.63 12.63 12 -0.10(-0.75%)
Apr 04, 2023 12.68 12.73 12.68 12.73 559 +0.04(+0.28%)
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.