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 (%)
May 29, 2020 21.52 22.07 21.40 22.07 6,008 +0.72(+3.35%)
May 28, 2020 21.80 21.80 21.35 21.35 2,758 -0.15(-0.72%)
May 27, 2020 21.70 21.70 21.51 21.51 1,602 -0.18(-0.85%)
May 26, 2020 21.70 21.99 21.36 21.69 4,087 +0.44(+2.09%)
May 22, 2020 21.95 21.95 21.10 21.25 5,490 -0.95(-4.26%)
May 21, 2020 22.26 22.26 22.11 22.19 1,391 -0.34(-1.50%)
May 20, 2020 22.66 22.66 22.14 22.53 3,474 +0.06(+0.25%)
May 19, 2020 22.45 22.47 22.42 22.47 912 -0.08(-0.33%)
May 18, 2020 22.17 22.55 21.84 22.55 3,524 +0.69(+3.14%)
May 15, 2020 21.26 21.86 21.26 21.86 1,139 -0.12(-0.54%)
May 14, 2020 21.61 21.98 21.53 21.98 1,156 +0.03(+0.13%)
May 13, 2020 22.26 22.26 21.93 21.95 2,087 -0.01(-0.04%)
May 12, 2020 22.20 22.20 21.93 21.96 3,642 -0.13(-0.57%)
May 11, 2020 22.09 22.12 21.97 22.09 1,390 -0.10(-0.44%)
May 08, 2020 22.15 22.18 22.15 22.18 725 +0.35(+1.59%)
May 07, 2020 21.86 21.86 21.71 21.84 2,112 +0.17(+0.80%)
May 06, 2020 21.63 21.66 21.63 21.66 1,789 +0.37(+1.75%)
May 05, 2020 21.26 21.35 21.24 21.29 905 +0.29(+1.41%)
May 04, 2020 20.77 20.99 20.62 20.99 2,694 -0.01(-0.03%)
May 01, 2020 21.34 21.34 20.70 21.00 3,625 -0.90(-4.10%)
Apr 30, 2020 22.02 22.17 21.90 21.90 2,269 -0.15(-0.70%)
Apr 29, 2020 22.30 22.30 22.05 22.05 1,454 +0.22(+1.01%)
Apr 28, 2020 22.24 22.24 21.83 21.83 730 -0.12(-0.54%)
Apr 27, 2020 21.87 21.98 21.87 21.95 2,153 +0.16(+0.76%)
Apr 24, 2020 21.62 21.83 21.62 21.79 828 +0.07(+0.31%)
Apr 23, 2020 21.92 22.02 21.72 21.72 5,475 -0.08(-0.38%)
Apr 22, 2020 22.04 22.04 21.66 21.80 4,919 +0.28(+1.28%)
Apr 21, 2020 21.84 21.84 21.34 21.53 2,844 -0.53(-2.39%)
Apr 20, 2020 21.94 22.19 21.94 22.05 1,837 -0.05(-0.24%)
Apr 17, 2020 22.15 22.15 21.86 22.11 6,008 +0.26(+1.19%)
Apr 16, 2020 21.69 21.84 21.66 21.84 3,723 +0.37(+1.71%)
Apr 15, 2020 21.53 21.53 21.22 21.48 2,564 -0.22(-1.02%)
Apr 14, 2020 21.56 22.15 21.56 21.70 3,296 +0.59(+2.81%)
Apr 13, 2020 21.34 21.34 21.01 21.11 4,328 -0.38(-1.75%)
Apr 09, 2020 21.64 21.77 21.48 21.48 3,418 +0.12(+0.56%)
Apr 08, 2020 21.52 21.52 21.29 21.36 1,021 -0.40(-1.84%)
Apr 07, 2020 21.98 21.98 21.55 21.76 2,999 +0.33(+1.53%)
Apr 06, 2020 21.58 21.58 21.16 21.43 4,961 +0.61(+2.92%)
Apr 03, 2020 20.87 20.87 20.63 20.83 725 -0.19(-0.92%)
Apr 02, 2020 20.69 21.02 20.69 21.02 304 +0.42(+2.06%)
Apr 01, 2020 21.14 21.14 20.54 20.59 808 -0.26(-1.25%)
Mar 31, 2020 20.28 20.91 20.28 20.86 2,692 +0.24(+1.15%)
Mar 30, 2020 20.06 20.62 20.06 20.62 1,135 -0.09(-0.43%)
Mar 27, 2020 20.80 20.80 20.14 20.71 2,693 -0.81(-3.76%)
Mar 26, 2020 20.83 21.72 20.75 21.52 5,623 +0.35(+1.66%)
Mar 25, 2020 21.10 21.23 20.85 21.17 2,583 +0.39(+1.88%)
Mar 24, 2020 20.74 20.78 20.51 20.78 888 +0.71(+3.55%)
Mar 23, 2020 19.37 20.06 19.37 20.06 1,009 +0.38(+1.93%)
Mar 20, 2020 20.17 20.24 19.68 19.68 6,526 +0.45(+2.33%)
Mar 19, 2020 19.07 20.03 18.59 19.23 67,351 +0.36(+1.92%)
Mar 18, 2020 19.58 19.58 18.87 18.87 1,185 -1.30(-6.46%)
Mar 17, 2020 19.97 20.17 19.80 20.17 1,125 +0.20(+1.00%)
Mar 16, 2020 18.99 20.46 18.93 19.98 5,636 -0.66(-3.19%)
Mar 13, 2020 21.65 21.65 19.76 20.63 3,004 +0.28(+1.40%)
Mar 12, 2020 20.29 20.75 19.94 20.35 37,990 -1.53(-7.00%)
Mar 11, 2020 22.24 22.24 21.20 21.88 9,234 -1.13(-4.90%)
Mar 10, 2020 22.38 23.01 22.34 23.01 5,701 +1.02(+4.63%)
Mar 09, 2020 21.04 22.20 21.04 21.99 13,143 -1.15(-4.96%)
Mar 06, 2020 23.27 23.60 22.64 23.14 4,350 -0.57(-2.42%)
Mar 05, 2020 23.55 23.98 23.55 23.71 1,910 +0.01(+0.04%)
Mar 04, 2020 23.61 23.70 23.37 23.70 502 +0.44(+1.89%)
Mar 03, 2020 23.31 23.40 23.24 23.26 2,368 -0.17(-0.74%)
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.