Global X MSCI China Consumer Discretionary ETF (CHIQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

23.76

+0.07

(+0.30%)

At close: 04:00PM EDT

23.89

+0.13

(+0.55%)

After hours:

04:48PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	23.67	23.87	23.40	23.76	23.76	141,200
Jun 30, 2022	23.63	23.76	23.16	23.69	23.69	190,700
Jun 29, 2022	23.55	23.86	23.38	23.70	23.70	531,400
Jun 29, 2022	0.061 Dividend
Jun 28, 2022	24.49	24.70	24.05	24.14	24.08	263,300
Jun 27, 2022	24.40	24.50	23.91	23.96	23.90	267,200
Jun 24, 2022	23.54	23.85	23.44	23.80	23.74	298,100
Jun 23, 2022	22.97	23.23	22.66	22.95	22.89	115,200
Jun 22, 2022	22.23	22.64	22.22	22.40	22.34	181,400
Jun 21, 2022	22.67	22.86	22.50	22.78	22.72	310,000
Jun 17, 2022	22.46	22.50	21.82	22.07	22.01	112,800
Jun 16, 2022	21.46	21.67	21.19	21.48	21.43	119,800
Jun 15, 2022	21.97	22.48	21.79	22.27	22.21	121,500
Jun 14, 2022	21.30	21.95	21.19	21.82	21.76	98,500
Jun 13, 2022	21.25	21.29	20.46	20.59	20.54	166,600
Jun 10, 2022	22.10	22.25	21.68	21.84	21.78	128,000
Jun 09, 2022	22.09	22.11	21.56	21.61	21.56	184,400
Jun 08, 2022	22.50	23.11	22.30	23.00	22.94	135,300
Jun 07, 2022	21.53	22.05	21.41	22.04	21.98	436,900
Jun 06, 2022	21.72	21.99	21.45	21.57	21.52	152,800
Jun 03, 2022	20.96	21.02	20.61	20.67	20.62	63,200
Jun 02, 2022	20.46	21.18	20.41	21.14	21.09	93,800
Jun 01, 2022	20.63	20.86	20.13	20.32	20.27	256,300
May 31, 2022	20.70	20.85	20.38	20.45	20.40	349,200
May 27, 2022	19.36	19.48	18.97	19.46	19.41	660,200
May 26, 2022	18.46	19.30	18.46	19.20	19.15	90,400
May 25, 2022	18.22	18.47	18.09	18.37	18.32	86,000
May 24, 2022	18.50	18.50	17.90	18.04	17.99	65,400
May 23, 2022	19.09	19.09	18.74	18.99	18.94	197,800
May 20, 2022	19.43	19.62	18.76	19.10	19.05	48,500
May 19, 2022	18.85	19.44	18.85	19.24	19.19	217,400
May 18, 2022	19.01	19.32	18.66	18.74	18.69	79,200
May 17, 2022	19.30	19.59	18.92	19.15	19.10	71,100
May 16, 2022	18.47	18.78	18.30	18.46	18.41	107,100
May 13, 2022	17.89	18.46	17.80	18.45	18.40	113,600
May 12, 2022	17.18	17.69	16.63	17.38	17.34	404,600
May 11, 2022	17.77	18.05	17.20	17.23	17.19	133,500
May 10, 2022	17.49	17.60	16.93	17.21	17.17	137,800
May 09, 2022	17.44	17.65	16.84	16.93	16.89	195,200
May 06, 2022	18.31	18.31	17.82	17.94	17.89	75,300
May 05, 2022	19.24	19.27	18.41	18.57	18.52	36,100
May 04, 2022	19.19	19.87	19.08	19.85	19.80	62,600
May 03, 2022	19.65	19.87	19.51	19.65	19.60	123,200
May 02, 2022	19.06	19.54	19.06	19.44	19.39	65,100
Apr 29, 2022	19.73	19.88	19.18	19.20	19.15	109,300
Apr 28, 2022	18.39	18.41	17.95	18.36	18.31	84,300
Apr 27, 2022	17.88	18.49	17.88	18.25	18.20	94,900
Apr 26, 2022	17.77	17.79	17.42	17.42	17.38	103,500
Apr 25, 2022	17.34	17.86	17.24	17.85	17.80	343,700
Apr 22, 2022	18.18	18.65	18.03	18.07	18.02	198,600
Apr 21, 2022	18.42	18.56	17.73	17.78	17.74	173,500
Apr 20, 2022	19.10	19.10	18.58	18.61	18.56	117,100
Apr 19, 2022	18.92	19.13	18.66	19.12	19.07	93,900
Apr 18, 2022	19.04	19.30	18.88	19.14	19.09	313,800
Apr 14, 2022	19.50	19.65	19.28	19.34	19.29	80,500
Apr 13, 2022	19.10	19.58	19.04	19.46	19.41	55,500
Apr 12, 2022	19.28	19.55	19.03	19.06	19.01	44,900
Apr 11, 2022	18.84	19.18	18.59	18.81	18.76	112,600
Apr 08, 2022	19.44	19.74	19.44	19.51	19.46	25,900
Apr 07, 2022	20.05	20.05	19.47	19.66	19.61	69,200
Apr 06, 2022	20.32	20.33	19.95	20.14	20.09	96,300
Apr 05, 2022	21.27	21.27	20.67	20.75	20.70	36,600
Apr 04, 2022	21.19	21.50	20.97	21.43	21.38	81,800
Apr 01, 2022	20.93	21.04	20.43	20.52	20.47	33,700
Mar 31, 2022	20.40	20.42	19.73	19.81	19.76	111,100
Mar 30, 2022	20.72	21.13	20.57	20.72	20.67	31,800
Mar 29, 2022	20.61	20.85	20.50	20.64	20.59	283,800
Mar 28, 2022	19.82	20.10	19.64	19.99	19.94	77,200
Mar 25, 2022	19.73	19.74	19.41	19.73	19.68	179,800
Mar 24, 2022	20.42	20.55	20.08	20.55	20.50	66,700
Mar 23, 2022	20.48	21.27	20.19	20.62	20.57	148,400
Mar 22, 2022	20.45	21.00	20.37	20.83	20.78	234,500
Mar 21, 2022	19.82	19.99	19.20	19.62	19.57	158,700
Mar 18, 2022	19.39	20.84	19.33	20.49	20.44	211,600
Mar 17, 2022	19.38	19.53	18.89	19.46	19.41	466,100
Mar 16, 2022	18.76	20.33	18.54	20.25	20.20	617,700
Mar 15, 2022	15.29	16.37	15.19	16.07	16.03	302,000
Mar 14, 2022	16.11	16.42	15.50	15.55	15.51	473,400
Mar 11, 2022	18.69	18.69	17.24	17.32	17.28	239,100
Mar 10, 2022	19.03	19.03	18.37	18.52	18.47	196,300
Mar 09, 2022	19.48	20.08	19.48	20.02	19.97	151,100
Mar 08, 2022	19.40	19.65	18.99	19.24	19.19	115,600
Mar 07, 2022	20.12	20.36	19.56	19.62	19.57	125,100
Mar 04, 2022	21.06	21.30	20.60	20.68	20.63	81,500
Mar 03, 2022	22.38	22.38	21.42	21.54	21.49	52,200
Mar 02, 2022	22.50	22.69	22.18	22.55	22.49	162,400
Mar 01, 2022	22.83	23.02	22.56	22.66	22.60	86,700
Feb 28, 2022	22.56	22.95	22.49	22.86	22.80	55,200
Feb 25, 2022	22.90	23.07	22.59	23.01	22.95	28,600
Feb 24, 2022	21.66	22.84	21.66	22.84	22.78	105,800
Feb 23, 2022	23.60	23.72	22.97	22.98	22.92	66,500
Feb 22, 2022	23.48	23.63	23.07	23.26	23.20	114,500
Feb 18, 2022	24.43	24.43	23.92	24.03	23.97	66,600
Feb 17, 2022	25.16	25.44	24.91	25.00	24.94	148,200
Feb 16, 2022	25.20	25.27	24.99	25.20	25.14	84,700
Feb 15, 2022	24.70	25.17	24.69	25.17	25.11	104,900
Feb 14, 2022	24.35	24.53	24.23	24.37	24.31	43,800
Feb 11, 2022	25.00	25.23	24.43	24.53	24.47	100,100
Feb 10, 2022	24.86	25.65	24.86	25.17	25.11	62,300
Feb 09, 2022	25.00	25.46	25.00	25.42	25.36	44,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.86(+1.05%)

Nasdaq11,127.84+99.14(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil110.44+2.01(+1.85%)

Gold1,807.60+6.10(+0.34%)

Global X MSCI China Consumer Discretionary ETF (CHIQ)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.86(+1.05%)

Nasdaq
11,127.84
+99.14(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
110.44
+2.01(+1.85%)

Gold
1,807.60
+6.10(+0.34%)