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 )

N/A 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 (%)
May 30, 2014 9.341 9.341 9.341 9.341 85 +0.00(+0.00%)
May 29, 2014 9.343 9.375 9.341 9.341 1,803 -0.02(-0.18%)
May 27, 2014 9.358 9.358 9.358 9.358 721 +0.15(+1.63%)
May 23, 2014 9.208 9.208 9.208 9.208 0 +0.00(+0.00%)
May 21, 2014 9.208 9.208 9.208 9.208 14 +0.06(+0.64%)
May 20, 2014 9.150 9.150 9.150 9.150 1,202 -0.03(-0.36%)
May 19, 2014 9.183 9.183 9.183 9.183 841 -0.17(-1.78%)
May 14, 2014 9.350 9.350 9.350 9.350 0 +0.14(+1.54%)
May 12, 2014 9.291 9.208 9.208 9.208 4,928 +0.10(+1.14%)
May 09, 2014 9.104 9.104 9.104 9.104 48 +0.00(+0.00%)
May 08, 2014 9.100 9.104 9.092 9.104 498 -0.10(-1.04%)
May 07, 2014 9.183 9.200 9.158 9.200 2,890 -0.12(-1.25%)
May 06, 2014 9.341 9.354 9.316 9.316 745 +0.02(+0.18%)
May 05, 2014 9.358 9.358 9.300 9.300 2,814 -0.12(-1.32%)
May 02, 2014 9.425 9.466 9.425 9.425 4,143 +0.23(+2.53%)
May 01, 2014 9.192 9.192 9.192 9.192 901 -0.06(-0.63%)
Apr 30, 2014 9.250 9.250 9.250 9.250 631 -0.06(-0.63%)
Apr 28, 2014 9.316 9.308 9.308 9.308 7,814 -0.32(-3.28%)
Apr 24, 2014 9.608 9.624 9.624 9.624 2,765 -0.12(-1.23%)
Apr 22, 2014 9.757 9.744 9.744 9.744 1,683 +0.00(+0.03%)
Apr 21, 2014 9.716 9.807 9.716 9.741 2,886 -0.01(-0.09%)
Apr 16, 2014 9.774 9.749 9.749 9.749 601 -0.16(-1.60%)
Apr 14, 2014 9.907 9.907 9.907 9.907 0 +0.00(+0.00%)
Apr 11, 2014 9.890 9.907 9.890 9.907 244 -0.15(-1.49%)
Apr 10, 2014 10.15 10.15 10.06 10.06 601 +0.12(+1.17%)
Apr 09, 2014 9.974 9.974 9.940 9.940 366 -0.03(-0.33%)
Apr 08, 2014 9.915 9.982 9.915 9.974 2,861 +0.14(+1.44%)
Apr 07, 2014 9.974 9.974 9.832 9.832 2,825 -0.20(-1.99%)
Apr 04, 2014 10.12 10.12 10.03 10.03 675 +0.08(+0.84%)
Apr 03, 2014 9.957 9.957 9.940 9.949 617 +0.05(+0.50%)
Apr 02, 2014 9.849 9.899 9.849 9.899 1,699 +0.15(+1.55%)
Apr 01, 2014 9.748 9.748 9.748 9.748 104 +0.00(+0.00%)
Mar 31, 2014 9.748 9.748 9.748 9.748 201 +0.02(+0.18%)
Mar 28, 2014 9.732 9.732 9.731 9.731 360 +0.21(+2.17%)
Mar 27, 2014 9.524 9.524 9.524 9.524 120 +0.00(+0.05%)
Mar 25, 2014 9.519 9.519 9.519 9.519 0 +0.02(+0.21%)
Mar 24, 2014 9.541 9.567 9.499 9.499 577 -0.08(-0.87%)
Mar 21, 2014 9.583 9.583 9.583 9.583 2,525 +0.21(+2.22%)
Mar 20, 2014 9.375 9.383 9.375 9.375 6,131 -0.07(-0.70%)
Mar 19, 2014 9.508 9.508 9.441 9.441 961 +0.00(+0.00%)
Mar 18, 2014 9.425 9.441 9.425 9.441 1,293 +0.14(+1.52%)
Mar 17, 2014 9.300 9.300 9.300 9.300 360 +0.20(+2.19%)
Mar 14, 2014 9.100 9.100 9.100 9.100 1 +0.00(+0.00%)
Mar 13, 2014 9.100 9.100 9.100 9.100 120 -0.22(-2.40%)
Mar 12, 2014 9.225 9.324 9.225 9.324 1,955 -0.04(-0.45%)
Mar 11, 2014 9.390 9.390 9.358 9.366 482 -0.33(-3.43%)
Mar 07, 2014 9.699 9.699 9.699 9.699 0 +0.00(+0.00%)
Mar 06, 2014 9.689 9.732 9.689 9.699 2,434 +0.06(+0.60%)
Mar 04, 2014 9.691 9.641 9.641 9.641 1,683 -0.02(-0.25%)
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.