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	21.02	21.45	20.37	20.92	11,234	+0.24(+1.16%)
May 28, 2020	20.68	20.68	20.68	20.68	328	+0.16(+0.78%)
May 27, 2020	20.66	20.66	20.37	20.52	2,292	-0.37(-1.77%)
May 26, 2020	20.52	21.39	20.52	20.89	8,501	+0.46(+2.26%)
May 22, 2020	19.97	20.43	19.97	20.43	4,846	-0.41(-1.96%)
May 21, 2020	21.35	21.35	20.84	20.84	1,973	-0.57(-2.68%)
May 20, 2020	21.27	21.50	21.27	21.41	4,839	+0.08(+0.37%)
May 19, 2020	21.27	21.33	21.27	21.33	478	-0.39(-1.78%)
May 18, 2020	21.34	21.90	21.34	21.72	3,243	+0.80(+3.81%)
May 15, 2020	20.97	20.97	20.85	20.92	1,541	-0.23(-1.08%)
May 14, 2020	21.18	21.25	20.97	21.15	2,005	-0.09(-0.44%)
May 13, 2020	21.24	21.24	21.24	21.24	248	+0.27(+1.27%)
May 12, 2020	21.05	21.15	20.97	20.97	1,875	+0.23(+1.09%)
May 11, 2020	20.82	20.82	20.65	20.75	2,653	-0.32(-1.54%)
May 08, 2020	21.12	21.26	21.07	21.07	2,092	+0.11(+0.52%)
May 07, 2020	21.86	21.86	20.88	20.96	11,497	+0.49(+2.39%)
May 06, 2020	20.66	20.67	20.47	20.47	3,809	+0.41(+2.04%)
May 05, 2020	20.38	20.38	19.94	20.07	2,800	+0.25(+1.24%)
May 04, 2020	20.09	20.14	19.50	19.82	4,109	-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.