Indicators

GX MSCI China Consumer Staples ETF (NY: CHIS )

N/A UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.91	22.36	21.24	21.81	10,777	+0.25(+1.16%)
May 28, 2020	21.56	21.56	21.56	21.56	314	+0.17(+0.78%)
May 27, 2020	21.54	21.54	21.24	21.39	2,198	-0.38(-1.77%)
May 26, 2020	21.39	22.30	21.39	21.78	8,155	+0.48(+2.26%)
May 22, 2020	20.82	21.30	20.82	21.30	4,648	-0.43(-1.96%)
May 21, 2020	22.26	22.26	21.72	21.72	1,893	-0.60(-2.68%)
May 20, 2020	22.18	22.41	22.18	22.32	4,642	+0.08(+0.37%)
May 19, 2020	22.18	22.23	22.18	22.23	458	-0.40(-1.78%)
May 18, 2020	22.24	22.83	22.24	22.64	3,111	+0.83(+3.81%)
May 15, 2020	21.86	21.86	21.74	21.81	1,479	-0.24(-1.08%)
May 14, 2020	22.08	22.15	21.86	22.05	1,924	-0.10(-0.44%)
May 13, 2020	22.14	22.14	22.14	22.14	238	+0.28(+1.27%)
May 12, 2020	21.94	22.05	21.86	21.86	1,799	+0.24(+1.09%)
May 11, 2020	21.70	21.70	21.52	21.63	2,545	-0.34(-1.54%)
May 08, 2020	22.02	22.16	21.97	21.97	2,007	+0.11(+0.52%)
May 07, 2020	22.79	22.79	21.77	21.85	11,029	+0.51(+2.39%)
May 06, 2020	21.54	21.55	21.34	21.34	3,654	+0.43(+2.04%)
May 05, 2020	21.25	21.25	20.78	20.92	2,686	+0.26(+1.24%)
May 04, 2020	20.94	21.00	20.33	20.66	3,942	-0.02(-0.09%)

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.