GX MSCI China Communication Services ETF (NY: CHIC )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 15.88 15.88 15.63 15.63 1,587 -0.54(-3.33%)
Mar 30, 2022 16.17 16.17 16.17 16.17 60 -0.24(-1.44%)
Mar 29, 2022 16.58 16.58 16.41 16.41 1,626 +0.26(+1.61%)
Mar 28, 2022 16.24 16.24 15.89 16.15 749 +0.28(+1.79%)
Mar 25, 2022 15.76 15.86 15.70 15.86 7,672 -0.43(-2.63%)
Mar 24, 2022 16.20 16.29 16.20 16.29 367 -0.39(-2.32%)
Mar 23, 2022 16.23 17.14 16.23 16.68 3,132 +0.09(+0.53%)
Mar 22, 2022 16.08 16.61 16.08 16.59 2,985 +0.91(+5.77%)
Mar 21, 2022 15.61 15.68 15.54 15.68 2,645 -0.54(-3.33%)
Mar 18, 2022 16.10 16.40 16.10 16.22 1,339 +0.83(+5.36%)
Mar 17, 2022 15.50 15.66 15.06 15.40 19,561 -0.76(-4.71%)
Mar 16, 2022 15.43 16.20 15.28 16.16 7,282 +3.32(+25.84%)
Mar 15, 2022 12.39 12.88 12.39 12.84 13,319 -0.07(-0.56%)
Mar 14, 2022 13.45 13.45 12.90 12.91 9,590 -1.20(-8.49%)
Mar 11, 2022 14.74 14.74 14.10 14.11 6,109 -0.85(-5.66%)
Mar 10, 2022 14.87 15.00 14.87 14.96 759 -0.83(-5.23%)
Mar 09, 2022 15.72 15.85 15.70 15.79 519 +0.50(+3.30%)
Mar 08, 2022 15.24 15.28 15.19 15.28 603 -0.24(-1.52%)
Mar 07, 2022 15.95 15.95 15.52 15.52 1,246 -0.69(-4.25%)
Mar 04, 2022 16.21 16.23 16.16 16.21 11,427 -0.54(-3.23%)
Mar 03, 2022 16.73 16.75 16.73 16.75 592 -0.61(-3.52%)
Mar 02, 2022 17.28 17.36 17.11 17.36 2,378 -0.23(-1.30%)
Mar 01, 2022 17.78 17.78 17.59 17.59 517 +0.12(+0.69%)
Feb 28, 2022 17.27 17.56 17.27 17.47 710 -0.30(-1.68%)
Feb 25, 2022 17.37 17.77 17.53 17.77 1,868 +0.29(+1.68%)
Feb 24, 2022 16.88 17.47 16.88 17.47 4,234 -0.04(-0.25%)
Feb 23, 2022 17.66 17.66 17.52 17.52 803 -0.05(-0.30%)
Feb 22, 2022 17.88 17.88 17.53 17.57 18,418 -0.88(-4.79%)
Feb 18, 2022 18.45 0 -0.37(-1.95%)
Feb 17, 2022 18.86 18.86 18.82 18.82 204 -0.19(-0.99%)
Feb 16, 2022 19.01 19.01 19.01 19.01 2 +0.11(+0.56%)
Feb 15, 2022 18.76 18.90 18.75 18.90 948 +0.57(+3.11%)
Feb 14, 2022 18.35 18.38 18.33 18.33 1,139 -0.08(-0.45%)
Feb 11, 2022 18.78 18.78 18.36 18.41 2,657 -0.56(-2.94%)
Feb 10, 2022 19.04 19.04 18.95 18.97 682 -0.10(-0.53%)
Feb 09, 2022 18.82 19.07 18.82 19.07 2,206 +0.55(+2.98%)
Feb 08, 2022 18.44 18.52 18.44 18.52 445 +0.48(+2.68%)
Feb 07, 2022 18.03 18.13 18.03 18.04 1,604 -0.42(-2.30%)
Feb 04, 2022 18.36 18.53 18.36 18.46 2,261 +0.15(+0.83%)
Feb 03, 2022 18.31 18.31 18.31 18.31 10 -0.27(-1.47%)
Feb 02, 2022 18.76 18.76 18.59 18.59 309 -0.32(-1.69%)
Feb 01, 2022 18.70 18.93 18.70 18.91 913 +0.10(+0.51%)
Jan 31, 2022 18.59 18.81 18.59 18.81 4,735 +1.13(+6.41%)
Jan 28, 2022 17.32 17.68 17.30 17.68 1,400 +0.08(+0.47%)
Jan 27, 2022 17.76 17.76 17.59 17.59 528 -0.48(-2.66%)
Jan 26, 2022 18.48 18.48 18.08 18.08 272 -0.30(-1.62%)
Jan 25, 2022 18.23 18.37 18.23 18.37 355 -0.23(-1.21%)
Jan 24, 2022 18.38 18.60 18.38 18.60 3,808 -0.38(-1.99%)
Jan 21, 2022 19.42 19.42 18.98 18.98 269 -0.66(-3.36%)
Jan 20, 2022 19.98 19.98 19.64 19.64 270 +0.20(+1.01%)
Jan 19, 2022 19.44 19.44 19.44 19.44 8 +0.22(+1.13%)
Jan 18, 2022 19.27 19.36 19.22 19.22 798 -0.29(-1.47%)
Jan 14, 2022 19.51 0 +0.31(+1.62%)
Jan 13, 2022 19.20 19.20 19.20 19.20 94 -0.84(-4.19%)
Jan 12, 2022 20.17 20.17 20.04 20.04 190 +0.27(+1.37%)
Jan 11, 2022 19.31 19.83 19.13 19.77 5,768 +0.22(+1.12%)
Jan 10, 2022 19.45 19.55 19.45 19.55 623 +0.06(+0.32%)
Jan 07, 2022 19.64 19.64 19.44 19.49 1,856 +0.14(+0.72%)
Jan 06, 2022 19.35 19.35 19.35 19.35 169 +0.23(+1.23%)
Jan 05, 2022 19.04 19.12 19.04 19.12 352 -0.24(-1.24%)
Jan 04, 2022 19.49 19.49 19.36 19.36 324 -0.11(-0.56%)
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.