Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	25.11	25.27	25.11	25.27	619	+0.20(+0.81%)
Jul 30, 2020	25.14	25.28	24.90	25.06	2,496	-0.45(-1.75%)
Jul 29, 2020	25.16	25.61	25.05	25.51	2,304	+0.70(+2.81%)
Jul 28, 2020	25.04	25.16	24.78	24.81	5,067	+0.01(+0.03%)
Jul 27, 2020	24.69	24.90	24.69	24.80	2,945	+0.04(+0.17%)
Jul 24, 2020	24.68	24.91	24.63	24.76	2,477	-0.47(-1.88%)
Jul 23, 2020	25.31	25.31	25.06	25.24	3,518	-0.44(-1.70%)
Jul 22, 2020	25.64	25.67	25.60	25.67	3,088	-0.41(-1.57%)
Jul 21, 2020	26.25	26.43	26.08	26.08	2,008	+0.11(+0.42%)
Jul 20, 2020	25.70	26.04	25.70	25.97	1,379	+0.28(+1.07%)
Jul 17, 2020	25.63	25.70	25.04	25.70	825	+0.12(+0.48%)
Jul 16, 2020	25.52	25.58	25.00	25.58	6,689	-0.63(-2.42%)
Jul 15, 2020	26.37	26.47	26.09	26.21	6,192	-0.49(-1.83%)
Jul 14, 2020	26.40	26.70	26.40	26.70	3,948	+0.04(+0.15%)
Jul 13, 2020	27.07	27.43	26.66	26.66	3,734	-0.38(-1.40%)
Jul 10, 2020	26.91	27.13	26.66	27.04	4,025	+0.09(+0.34%)
Jul 09, 2020	27.09	27.13	26.87	26.95	5,446	+0.50(+1.89%)
Jul 08, 2020	26.13	26.45	26.05	26.45	3,095	+0.43(+1.64%)
Jul 07, 2020	26.06	26.31	26.02	26.02	2,738	-0.41(-1.54%)
Jul 06, 2020	26.31	26.43	26.23	26.43	6,293	+1.52(+6.08%)
Jul 02, 2020	24.77	25.01	24.75	24.91	2,786	+0.62(+2.54%)
Jul 01, 2020	24.30	24.65	24.24	24.30	6,331	+0.04(+0.18%)
Jun 30, 2020	24.21	24.59	24.21	24.25	2,231	+0.15(+0.62%)
Jun 29, 2020	24.06	24.17	24.01	24.10	7,259	-0.17(-0.72%)
Jun 26, 2020	24.38	24.38	23.98	24.28	3,729	-0.35(-1.40%)
Jun 25, 2020	24.23	24.64	24.09	24.62	3,271	+0.30(+1.23%)
Jun 24, 2020	24.70	24.70	24.18	24.32	2,784	-0.44(-1.78%)
Jun 23, 2020	24.62	24.91	24.44	24.77	3,159	+0.58(+2.42%)
Jun 22, 2020	23.98	24.23	23.98	24.18	2,673	+0.04(+0.18%)
Jun 19, 2020	24.21	24.25	24.00	24.14	2,279	+0.15(+0.65%)
Jun 18, 2020	23.77	24.11	23.77	23.98	818	+0.10(+0.42%)
Jun 17, 2020	23.50	24.04	23.50	23.88	2,723	+0.32(+1.37%)
Jun 16, 2020	23.98	23.98	23.56	23.56	2,703	+0.21(+0.91%)
Jun 15, 2020	22.85	23.35	22.85	23.35	2,754	+0.20(+0.85%)
Jun 12, 2020	23.03	23.42	22.99	23.15	5,283	+0.45(+2.00%)
Jun 11, 2020	22.83	22.83	22.58	22.69	509	-0.62(-2.65%)
Jun 10, 2020	23.36	23.36	23.06	23.31	2,841	+0.23(+1.00%)
Jun 09, 2020	23.09	23.09	22.84	23.08	1,207	+0.03(+0.15%)
Jun 08, 2020	23.19	23.19	22.95	23.05	3,867	-0.24(-1.04%)
Jun 05, 2020	22.99	23.50	22.82	23.29	3,211	+0.69(+3.05%)
Jun 04, 2020	22.76	23.07	22.51	22.60	1,996	-0.40(-1.74%)
Jun 03, 2020	22.79	23.00	22.79	23.00	1,489	+0.34(+1.49%)
Jun 02, 2020	22.46	22.82	22.40	22.66	2,164	+0.40(+1.80%)
Jun 01, 2020	22.07	22.28	22.07	22.26	6,533	+0.19(+0.87%)
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%)

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.

Middle Point, OH (45863)

Today

Tonight

GX MSCI China Communication Services ETF (NY: CHIC )

Historical Prices

Sections

Services