Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2023 20.25 20.37 20.25 20.37 3,486 +0.06(+0.31%)
Jul 28, 2023 20.19 20.39 20.19 20.31 3,941 +0.76(+3.87%)
Jul 27, 2023 19.67 19.67 19.55 19.55 510 -0.15(-0.75%)
Jul 26, 2023 19.78 19.78 19.70 19.70 486 +0.20(+1.03%)
Jul 25, 2023 19.48 19.70 19.47 19.50 4,527 +0.15(+0.78%)
Jul 24, 2023 19.33 19.35 19.23 19.35 811 +0.22(+1.18%)
Jul 21, 2023 19.38 19.38 19.12 19.12 1,054 +0.14(+0.72%)
Jul 20, 2023 18.88 18.99 18.88 18.99 309 -0.04(-0.23%)
Jul 19, 2023 19.03 19.03 19.03 19.03 676 +0.11(+0.57%)
Jul 18, 2023 18.92 18.92 18.92 18.92 436 -0.33(-1.71%)
Jul 17, 2023 19.25 19.25 19.25 19.25 199 -0.11(-0.54%)
Jul 14, 2023 19.28 19.48 18.89 19.36 2,875 -0.18(-0.92%)
Jul 13, 2023 19.27 19.54 19.27 19.54 5,944 +0.40(+2.09%)
Jul 12, 2023 19.08 19.19 19.08 19.14 250 +0.28(+1.46%)
Jul 11, 2023 18.92 18.92 18.86 18.86 395 -0.01(-0.04%)
Jul 10, 2023 18.65 18.87 18.65 18.87 2,206 +0.05(+0.28%)
Jul 07, 2023 18.66 18.82 18.66 18.82 342 +0.18(+0.96%)
Jul 06, 2023 18.89 18.89 18.61 18.64 506 -0.47(-2.44%)
Jul 05, 2023 19.10 19.10 19.10 19.10 60 -0.20(-1.02%)
Jul 03, 2023 19.49 19.49 19.30 19.30 528 +0.23(+1.18%)
Jun 30, 2023 19.08 19.08 19.08 19.08 318 +0.19(+1.01%)
Jun 29, 2023 18.89 18.89 18.89 18.89 229 -0.18(-0.97%)
Jun 28, 2023 19.07 19.07 19.07 19.07 134 -0.07(-0.36%)
Jun 27, 2023 19.02 19.14 19.02 19.14 179 +0.24(+1.28%)
Jun 26, 2023 18.92 18.92 18.90 18.90 328 +0.01(+0.04%)
Jun 23, 2023 19.13 19.13 18.88 18.89 1,108 -0.36(-1.86%)
Jun 22, 2023 19.25 19.25 19.25 19.25 222 -0.01(-0.05%)
Jun 21, 2023 19.42 19.42 19.26 19.26 1,381 -0.23(-1.19%)
Jun 20, 2023 19.53 19.53 19.49 19.49 961 -0.66(-3.29%)
Jun 16, 2023 20.30 20.32 20.09 20.15 2,425 +0.03(+0.15%)
Jun 15, 2023 19.93 20.12 19.93 20.12 475 +0.47(+2.39%)
Jun 14, 2023 19.75 19.75 19.65 19.65 2,202 +0.28(+1.43%)
Jun 13, 2023 19.37 19.37 19.37 19.37 221 +0.12(+0.62%)
Jun 12, 2023 18.86 19.25 18.86 19.25 13,356 +0.24(+1.29%)
Jun 09, 2023 19.01 19.01 19.01 19.01 103 -0.04(-0.22%)
Jun 08, 2023 18.99 19.05 18.99 19.05 872 +0.21(+1.10%)
Jun 07, 2023 18.91 18.91 18.72 18.84 1,813 -0.44(-2.27%)
Jun 06, 2023 19.18 19.28 19.18 19.28 164 +0.18(+0.96%)
Jun 05, 2023 19.15 19.17 18.89 19.10 921 -0.15(-0.80%)
Jun 02, 2023 19.53 19.53 19.22 19.25 1,970 +0.40(+2.11%)
Jun 01, 2023 18.79 18.85 18.55 18.85 2,023 +0.15(+0.78%)
May 31, 2023 18.61 18.74 18.59 18.71 7,258 -0.23(-1.22%)
May 30, 2023 18.85 19.03 18.83 18.94 1,657 -0.49(-2.50%)
May 26, 2023 19.55 19.55 19.43 19.43 202 +0.23(+1.19%)
May 25, 2023 19.28 19.36 19.20 19.20 637 -0.27(-1.39%)
May 24, 2023 19.65 19.65 19.32 19.47 2,175 -0.29(-1.45%)
May 23, 2023 19.98 19.98 19.75 19.75 382 -0.55(-2.72%)
May 22, 2023 20.42 20.42 20.04 20.31 2,480 +0.46(+2.32%)
May 19, 2023 19.70 19.98 19.70 19.85 559 +0.15(+0.76%)
May 18, 2023 19.58 19.71 19.48 19.70 908 -0.15(-0.78%)
May 17, 2023 19.95 19.95 19.41 19.85 23,121 -0.32(-1.57%)
May 16, 2023 20.13 20.17 20.13 20.17 108 -0.41(-2.00%)
May 15, 2023 20.32 20.58 20.32 20.58 606 +0.57(+2.86%)
May 12, 2023 20.02 20.02 20.01 20.01 156 -0.29(-1.45%)
May 11, 2023 20.37 20.37 20.30 20.30 183 -0.13(-0.63%)
May 10, 2023 20.38 20.46 20.30 20.43 2,285 -0.07(-0.35%)
May 09, 2023 20.58 20.58 20.50 20.50 464 -0.11(-0.52%)
May 08, 2023 20.64 20.64 20.61 20.61 622 -0.13(-0.61%)
May 05, 2023 20.77 20.77 20.74 20.74 961 +0.03(+0.14%)
May 04, 2023 20.71 20.71 20.71 20.71 462 -0.08(-0.37%)
May 03, 2023 20.80 20.80 20.78 20.78 840 +0.07(+0.33%)
May 02, 2023 20.64 20.71 20.64 20.71 1,754 -0.17(-0.81%)
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.