Indicators

GX MSCI China Consumer Staples ETF (NY: CHIS )

14.73 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 (%)
Apr 29, 2022	21.78	21.78	21.38	21.38	1,411	+0.00(+0.01%)
Apr 28, 2022	21.18	21.49	21.18	21.38	8,861	+0.01(+0.05%)
Apr 27, 2022	21.44	21.70	21.32	21.37	3,253	+0.53(+2.54%)
Apr 26, 2022	21.21	21.21	20.84	20.84	4,191	+0.14(+0.69%)
Apr 25, 2022	20.82	21.04	20.53	20.70	6,770	-0.68(-3.19%)
Apr 22, 2022	21.46	21.66	21.36	21.38	6,429	-0.23(-1.07%)
Apr 21, 2022	21.63	21.63	21.61	21.61	548	-0.39(-1.79%)
Apr 20, 2022	22.01	22.02	22.00	22.00	1,162	-0.00(-0.02%)
Apr 19, 2022	22.01	22.01	22.01	22.01	175	+0.13(+0.61%)
Apr 18, 2022	21.87	22.10	21.87	21.88	348	-0.22(-1.01%)
Apr 14, 2022	21.91	22.10	21.91	22.10	9,993	+0.38(+1.75%)
Apr 13, 2022	21.72	21.72	21.72	21.72	217	+0.08(+0.39%)
Apr 12, 2022	21.64	21.64	21.64	21.64	195	+0.91(+4.39%)
Apr 11, 2022	21.15	21.60	20.73	20.73	14,219	-0.93(-4.30%)
Apr 08, 2022	21.67	22.09	21.66	21.66	606	+0.02(+0.11%)
Apr 07, 2022	21.63	21.63	21.63	21.63	243	-0.28(-1.29%)
Apr 06, 2022	22.04	22.20	21.92	21.92	591	-0.28(-1.26%)
Apr 05, 2022	22.70	22.70	22.20	22.20	555	-0.28(-1.24%)
Apr 04, 2022	22.47	22.47	22.47	22.47	550	-0.09(-0.42%)

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.