Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI China Real Estate ETF (NY: CHIR )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 41.56 41.56 41.56 41.56 20 -1.14(-2.67%)
Jul 30, 2019 42.70 42.70 42.70 42.70 21 -0.37(-0.85%)
Jul 29, 2019 43.07 43.07 43.07 43.07 0 -0.46(-1.05%)
Jul 26, 2019 43.66 43.66 43.52 43.52 161 +0.30(+0.71%)
Jul 25, 2019 43.22 43.22 43.22 43.22 264 -0.42(-0.97%)
Jul 24, 2019 43.64 43.64 43.64 43.64 241 +0.25(+0.57%)
Jul 23, 2019 43.44 43.44 43.39 43.39 549 -0.84(-1.91%)
Jul 22, 2019 44.26 44.26 44.23 44.23 467 -0.30(-0.67%)
Jul 19, 2019 44.53 44.53 44.53 44.53 80 -0.35(-0.77%)
Jul 18, 2019 44.88 44.88 44.88 44.88 241 -0.07(-0.16%)
Jul 17, 2019 45.01 45.11 44.95 44.95 347 +0.57(+1.28%)
Jul 16, 2019 44.38 44.38 44.38 44.38 121 +0.49(+1.11%)
Jul 15, 2019 43.89 43.89 43.89 43.89 19 +0.19(+0.44%)
Jul 12, 2019 43.70 43.70 43.70 43.70 40 -0.04(-0.08%)
Jul 11, 2019 43.74 43.74 43.74 43.74 120 +0.03(+0.07%)
Jul 10, 2019 43.71 43.71 43.71 43.71 28 +0.21(+0.49%)
Jul 09, 2019 43.49 43.49 43.49 43.49 20 -0.39(-0.88%)
Jul 08, 2019 43.88 43.88 43.88 43.88 0 -0.43(-0.97%)
Jul 05, 2019 44.31 44.31 44.31 44.31 0 -0.64(-1.42%)
Jul 03, 2019 44.95 44.95 44.95 44.95 120 -0.01(-0.01%)
Jul 02, 2019 44.96 44.96 44.96 44.96 0 +0.19(+0.42%)
Jul 01, 2019 44.77 44.77 44.77 44.77 4 +0.79(+1.80%)
Jun 28, 2019 43.98 43.98 43.98 43.98 40 +0.17(+0.39%)
Jun 27, 2019 43.42 43.81 43.42 43.81 101 +0.11(+0.25%)
Jun 26, 2019 43.70 43.70 43.70 43.70 2 +0.01(+0.03%)
Jun 25, 2019 43.68 43.68 43.68 43.68 125 -0.59(-1.33%)
Jun 24, 2019 44.27 44.27 44.27 44.27 85 +0.54(+1.23%)
Jun 21, 2019 43.35 43.73 43.35 43.73 163 -0.02(-0.04%)
Jun 20, 2019 43.75 43.75 43.75 43.75 19 +0.43(+1.00%)
Jun 19, 2019 42.80 43.32 42.80 43.32 128 +0.20(+0.47%)
Jun 18, 2019 43.11 43.11 42.41 43.11 84 +0.75(+1.77%)
Jun 17, 2019 42.36 42.36 42.36 42.36 42 +0.02(+0.06%)
Jun 14, 2019 42.21 42.34 42.21 42.34 163 -0.44(-1.03%)
Jun 13, 2019 42.78 42.78 42.78 42.78 128 +1.17(+2.82%)
Jun 12, 2019 41.68 41.68 41.28 41.60 427 -1.08(-2.52%)
Jun 11, 2019 42.68 42.68 42.68 42.68 83 +0.64(+1.51%)
Jun 10, 2019 41.84 42.04 41.84 42.04 229 +0.90(+2.20%)
Jun 07, 2019 41.14 41.14 41.14 41.14 81 +0.44(+1.08%)
Jun 06, 2019 40.67 40.70 40.67 40.70 332 +0.10(+0.24%)
Jun 05, 2019 40.33 40.60 40.33 40.60 163 +0.17(+0.42%)
Jun 04, 2019 40.16 40.43 40.16 40.43 164 +0.22(+0.54%)
Jun 03, 2019 40.22 40.22 40.22 40.22 0 -0.39(-0.95%)
May 31, 2019 40.60 40.60 40.60 40.60 40 +0.22(+0.55%)
May 30, 2019 40.41 40.41 40.38 40.38 107 +0.05(+0.12%)
May 29, 2019 40.19 40.33 40.19 40.33 163 +0.22(+0.55%)
May 28, 2019 40.11 40.11 40.02 40.11 521 +0.81(+2.05%)
May 24, 2019 39.31 39.31 39.31 39.31 40 -0.17(-0.43%)
May 23, 2019 39.38 39.48 39.31 39.48 574 -0.59(-1.46%)
May 22, 2019 40.06 40.06 40.06 40.06 164 -0.15(-0.36%)
May 21, 2019 40.21 40.21 40.21 40.21 180 +0.59(+1.48%)
May 20, 2019 39.53 39.62 39.53 39.62 260 -1.15(-2.82%)
May 17, 2019 40.77 40.77 40.77 40.77 40 -1.49(-3.53%)
May 16, 2019 42.26 42.26 42.26 42.26 199 +0.73(+1.76%)
May 15, 2019 41.68 41.68 41.53 41.53 53 +0.19(+0.47%)
May 14, 2019 41.16 41.34 41.16 41.34 67 +0.22(+0.55%)
May 13, 2019 41.09 41.12 41.09 41.12 168 -1.53(-3.59%)
May 10, 2019 42.65 42.65 42.65 42.65 0 +0.70(+1.66%)
May 09, 2019 41.95 41.95 41.95 41.95 0 -0.74(-1.73%)
May 08, 2019 42.69 42.69 42.69 42.69 25 +0.06(+0.14%)
May 07, 2019 43.39 43.39 42.63 42.63 122 -1.58(-3.57%)
May 06, 2019 43.98 44.21 43.98 44.21 49 -1.32(-2.90%)
May 03, 2019 45.15 45.53 45.15 45.53 409 +0.89(+2.00%)
May 02, 2019 44.64 44.64 44.64 44.64 0 -0.39(-0.87%)
May 01, 2019 45.03 45.03 45.03 45.03 237 -0.02(-0.05%)
Apr 30, 2019 45.05 45.05 45.05 45.05 3 -0.04(-0.09%)
Apr 29, 2019 45.09 45.09 45.09 45.09 2 +0.03(+0.07%)
Apr 26, 2019 44.79 45.06 44.79 45.06 122 +0.49(+1.10%)
Apr 25, 2019 44.57 44.57 44.57 44.57 2 -0.43(-0.96%)
Apr 24, 2019 44.76 45.00 44.76 45.00 184 +0.27(+0.60%)
Apr 23, 2019 44.68 44.73 44.66 44.73 175 -0.99(-2.16%)
Apr 22, 2019 45.30 45.72 45.20 45.72 2,440 -0.55(-1.20%)
Apr 18, 2019 46.27 46.27 46.27 46.27 40 -0.19(-0.41%)
Apr 17, 2019 47.18 47.18 46.47 46.47 236 -0.81(-1.72%)
Apr 16, 2019 47.00 47.28 47.00 47.28 83 -0.38(-0.80%)
Apr 15, 2019 48.20 48.20 47.66 47.66 362 -0.69(-1.43%)
Apr 12, 2019 48.01 48.35 48.01 48.35 736 +1.23(+2.61%)
Apr 11, 2019 47.54 47.71 47.12 47.12 488 -1.05(-2.19%)
Apr 10, 2019 47.69 48.17 47.69 48.17 334 -0.08(-0.16%)
Apr 09, 2019 48.71 48.71 48.25 48.25 585 +0.29(+0.60%)
Apr 08, 2019 47.55 47.96 47.55 47.96 2,281 +0.50(+1.06%)
Apr 05, 2019 47.58 47.58 47.46 47.46 81 +0.35(+0.74%)
Apr 04, 2019 47.01 47.11 47.01 47.11 193 +0.03(+0.07%)
Apr 03, 2019 47.08 47.08 47.08 47.08 0 +0.44(+0.93%)
Apr 02, 2019 46.57 46.64 46.57 46.64 771 -0.76(-1.61%)
Apr 01, 2019 47.01 47.64 46.88 47.40 382 +0.76(+1.64%)
Mar 29, 2019 45.61 46.69 45.61 46.64 1,104 +1.80(+4.01%)
Mar 28, 2019 44.84 44.84 44.84 44.84 0 +0.06(+0.13%)
Mar 27, 2019 44.78 44.78 44.78 44.78 0 +0.34(+0.77%)
Mar 26, 2019 44.44 44.44 44.44 44.44 122 +0.06(+0.13%)
Mar 25, 2019 44.38 44.38 44.38 44.38 0 +0.84(+1.92%)
Mar 22, 2019 43.55 43.55 43.55 43.55 0 -1.59(-3.52%)
Mar 21, 2019 44.66 45.14 44.66 45.14 69 -0.53(-1.16%)
Mar 20, 2019 45.47 45.67 45.47 45.67 51 +0.64(+1.43%)
Mar 19, 2019 45.02 45.02 45.02 45.02 0 +0.18(+0.40%)
Mar 18, 2019 44.84 44.84 44.84 44.84 3 +2.19(+5.14%)
Mar 15, 2019 42.65 42.65 42.65 42.65 40 +1.17(+2.83%)
Mar 14, 2019 41.56 41.56 41.48 41.48 110 -0.89(-2.09%)
Mar 13, 2019 42.36 42.36 42.36 42.36 0 +0.37(+0.88%)
Mar 12, 2019 41.99 41.99 41.99 41.99 0 +0.00(+0.00%)
Mar 11, 2019 41.99 41.99 41.99 41.99 0 +2.03(+5.09%)
Mar 08, 2019 39.96 39.96 39.96 39.96 40 -1.32(-3.20%)
Mar 07, 2019 41.28 41.28 41.28 41.28 0 -1.28(-3.01%)
Mar 06, 2019 42.80 42.80 42.57 42.57 613 -0.21(-0.50%)
Mar 05, 2019 42.78 42.78 42.78 42.78 204 +0.90(+2.16%)
Mar 04, 2019 42.24 42.24 41.87 41.87 1,764 +1.22(+3.01%)
Mar 01, 2019 40.87 40.87 40.65 40.65 409 +0.81(+2.04%)
Feb 28, 2019 39.84 39.84 39.84 39.84 82 +0.07(+0.19%)
Feb 27, 2019 39.77 39.77 39.77 39.77 0 -1.07(-2.62%)
Feb 26, 2019 40.83 40.83 40.83 40.83 20 -0.60(-1.45%)
Feb 25, 2019 41.43 41.43 41.43 41.43 128 +0.61(+1.50%)
Feb 22, 2019 41.10 41.12 40.82 40.82 163 +0.91(+2.27%)
Feb 21, 2019 39.91 39.91 39.91 39.91 0 -0.38(-0.94%)
Feb 20, 2019 40.29 40.29 40.29 40.29 0 +0.38(+0.94%)
Feb 19, 2019 39.92 39.92 39.92 39.92 0 +0.15(+0.37%)
Feb 15, 2019 39.77 39.77 39.77 39.77 40 -0.17(-0.43%)
Feb 14, 2019 40.11 40.11 39.75 39.94 336 -0.47(-1.17%)
Feb 13, 2019 40.41 40.41 40.41 40.41 2 +0.27(+0.67%)
Feb 12, 2019 40.14 40.14 40.14 40.14 0 -0.45(-1.11%)
Feb 11, 2019 41.09 41.09 40.60 40.60 248 -0.20(-0.50%)
Feb 08, 2019 40.94 41.02 40.80 40.80 654 +0.56(+1.40%)
Feb 07, 2019 40.50 40.50 40.24 40.24 316 -0.64(-1.56%)
Feb 06, 2019 40.87 40.87 40.87 40.87 2 -0.22(-0.53%)
Feb 05, 2019 41.09 41.09 41.09 41.09 128 +0.35(+0.87%)
Feb 04, 2019 40.74 40.74 40.74 40.74 818 +0.28(+0.70%)
Feb 01, 2019 40.46 40.46 40.46 40.46 40 -0.45(-1.09%)
Jan 31, 2019 40.90 40.90 40.90 40.90 2 +0.42(+1.04%)
Jan 30, 2019 40.48 40.48 40.48 40.48 0 +1.84(+4.76%)
Jan 29, 2019 38.64 38.64 38.64 38.64 0 +0.30(+0.78%)
Jan 28, 2019 38.38 38.52 38.19 38.34 2,536 -0.01(-0.02%)
Jan 25, 2019 38.35 38.35 38.35 38.35 81 +0.40(+1.06%)
Jan 24, 2019 37.95 37.95 37.95 37.95 0 +0.68(+1.82%)
Jan 23, 2019 37.27 37.27 37.27 37.27 0 +0.29(+0.79%)
Jan 22, 2019 37.23 37.23 36.89 36.98 118 -1.25(-3.27%)
Jan 18, 2019 38.23 38.23 38.23 38.23 0 +0.83(+2.22%)
Jan 17, 2019 37.40 37.40 37.40 37.40 0 -1.32(-3.41%)
Jan 16, 2019 38.72 38.72 38.72 38.72 0 +1.03(+2.74%)
Jan 15, 2019 37.69 37.69 37.69 37.69 0 +0.38(+1.02%)
Jan 14, 2019 37.31 37.31 37.31 37.31 0 -0.19(-0.51%)
Jan 11, 2019 37.50 37.50 37.50 37.50 0 -0.06(-0.17%)
Jan 10, 2019 37.56 37.56 37.56 37.56 0 +0.51(+1.36%)
Jan 09, 2019 37.05 37.05 37.05 37.05 0 +0.17(+0.46%)
Jan 08, 2019 36.88 36.88 36.88 36.88 0 -0.12(-0.33%)
Jan 07, 2019 37.00 37.00 37.00 37.00 0 +0.12(+0.32%)
Jan 04, 2019 36.89 36.89 36.89 36.89 40 +1.79(+5.09%)
Jan 03, 2019 35.10 35.10 35.10 35.10 0 -0.42(-1.17%)
Jan 02, 2019 35.52 35.52 35.52 35.52 122 -1.32(-3.58%)
Dec 31, 2018 36.84 36.84 36.84 36.84 368 +0.49(+1.35%)
Dec 28, 2018 36.35 36.35 36.35 36.35 0 +0.57(+1.58%)
Dec 27, 2018 35.78 35.78 35.78 35.78 0 -0.39(-1.09%)
Dec 26, 2018 36.18 36.18 36.18 36.18 0 +0.84(+2.38%)
Dec 24, 2018 35.33 35.33 35.33 35.33 0 -0.55(-1.53%)
Dec 21, 2018 35.88 35.88 35.88 35.88 40 -0.93(-2.52%)
Dec 20, 2018 36.81 36.81 36.81 36.81 0 +0.64(+1.76%)
Dec 19, 2018 36.18 36.18 36.18 36.18 0 -0.68(-1.84%)
Dec 18, 2018 36.85 36.85 36.85 36.85 0 -0.69(-1.83%)
Dec 17, 2018 37.54 37.54 37.54 37.54 6 -0.69(-1.81%)
Dec 14, 2018 38.23 38.23 38.23 38.23 0 -0.19(-0.50%)
Dec 13, 2018 38.42 38.42 38.42 38.42 0 +1.08(+2.88%)
Dec 12, 2018 37.35 37.35 37.35 37.35 0 +0.75(+2.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.