CHIQ - Global X MSCI China Consumer Disc ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201915.0415.4215.0315.3215.3224,200
Jun 17, 201914.8714.9214.8114.9014.9011,100
Jun 14, 201914.8914.9214.8114.8714.8712,800
Jun 13, 201915.0715.0914.9614.9914.9917,700
Jun 12, 201915.0915.0914.9315.0015.0051,000
Jun 11, 201915.2915.3315.2115.2715.2733,700
Jun 10, 201915.0115.1614.9714.9914.9942,700
Jun 07, 201914.7014.8914.7014.8214.8226,200
Jun 06, 201914.6414.6814.5414.6214.6241,100
Jun 05, 201914.7714.8014.4514.5814.5842,800
Jun 04, 201914.5014.7914.5014.7714.77123,200
Jun 03, 201914.5514.7114.5514.6314.6335,500
May 31, 201914.5014.6014.4814.5514.5552,600
May 30, 201914.5114.5914.5114.5514.5528,400
May 29, 201914.6414.6914.5514.6714.6726,100
May 28, 201914.7214.8814.6914.7114.7114,400
May 24, 201914.6614.6914.4514.4814.4841,000
May 23, 201914.5314.6114.4314.5114.5158,700
May 22, 201914.9815.0614.8714.8814.8845,400
May 21, 201915.0615.1714.9915.1015.1018,400
May 20, 201915.1215.1214.8314.8514.8573,900
May 17, 201915.4315.5115.3515.3715.3787,200
May 16, 201915.8915.9315.8015.8015.8026,200
May 15, 201915.6915.9115.6415.8315.8355,400
May 14, 201915.4215.6415.3815.6115.6173,100
May 13, 201915.4815.4915.1815.2215.22366,200
May 10, 201916.0916.0915.7816.0316.0381,400
May 09, 201915.8015.9815.5515.9315.9398,100
May 08, 201916.0816.2716.0516.1916.19105,500
May 07, 201916.5316.5316.0616.1916.19123,600
May 06, 201916.5616.7616.3916.7116.71117,200
May 03, 201917.2917.4117.2917.4017.4050,500
May 02, 201916.9817.2916.9817.1317.1350,200
May 01, 201917.2517.3817.1417.1517.1562,100
Apr 30, 201917.0717.2517.0717.1917.1942,000
Apr 29, 201917.1017.1617.0717.1017.1030,700
Apr 26, 201917.0417.1116.9517.1117.1126,100
Apr 25, 201916.9517.0016.7916.9916.9960,900
Apr 24, 201917.3217.3217.0917.1317.1343,400
Apr 23, 201917.2717.4617.2517.4217.4292,200
Apr 22, 201917.3617.4017.2917.3817.3849,400
Apr 18, 201917.3917.5117.3517.4917.4954,700
Apr 17, 201917.5317.5917.3817.4317.43214,300
Apr 16, 201917.1917.1917.0317.0417.0452,000
Apr 15, 201917.3317.3416.9317.0317.03142,600
Apr 12, 201917.3017.4017.3017.3317.3359,300
Apr 11, 201917.2817.2917.1417.1617.16124,800
Apr 10, 201917.4017.4217.2817.3317.33114,900
Apr 09, 201917.3317.3317.2317.2817.2861,400
Apr 08, 201917.2417.2917.1817.2717.27113,200
Apr 05, 201917.0817.3517.0817.3217.32316,500
Apr 04, 201917.0817.1517.0217.0817.0866,300
Apr 03, 201917.1217.2217.0117.0417.04130,500
Apr 02, 201917.0017.0016.8316.8416.8451,000
Apr 01, 201916.9017.0516.8117.0017.00112,000
Mar 29, 201916.5616.7016.4916.6716.6794,100
Mar 28, 201916.2816.3116.1516.2816.2862,600
Mar 27, 201916.3016.3516.2016.2316.23368,000
Mar 26, 201916.3316.3316.2216.2816.2840,100
Mar 25, 201915.9516.1615.9116.1516.1545,700
Mar 22, 201916.3016.3415.9816.0216.0244,700
Mar 21, 201916.1016.2716.1016.2716.2775,400
Mar 20, 201916.1416.2515.9516.1816.18115,900
Mar 19, 201916.3816.4016.3216.3516.3575,100
Mar 18, 201916.2616.3416.1716.3316.3367,300
Mar 15, 201915.9816.1115.9816.0316.0371,500
Mar 14, 201915.8315.8315.6315.7015.7040,900
Mar 13, 201915.9816.0015.8115.9215.9254,000
Mar 12, 201916.1716.1715.9716.0816.0875,700
Mar 11, 201915.8516.1315.8016.0716.0733,300
Mar 08, 201915.5615.7415.2215.6915.6978,700
Mar 07, 201916.4416.4415.9516.0116.0166,200
Mar 06, 201916.7516.7516.5416.5516.55213,700
Mar 05, 201916.5516.8116.5516.7516.7576,900
Mar 04, 201916.5016.5016.2016.4016.4088,300
Mar 01, 201916.3216.3916.2716.2916.2935,600
Feb 28, 201916.1016.1215.9316.0816.08289,300
Feb 27, 201916.1316.1315.9716.0316.0349,500
Feb 26, 201916.3116.3116.1116.2516.25132,800
Feb 25, 201916.3716.3916.2616.2916.29122,900
Feb 22, 201915.7315.8815.7015.8815.8880,400
Feb 21, 201915.6315.6615.4515.5415.54120,500
Feb 20, 201915.5015.7115.5015.5515.55135,700
Feb 19, 201915.2715.4215.2415.3915.39109,800
Feb 15, 201915.3815.4115.1715.2415.2470,800
Feb 14, 201915.4715.4915.3715.4915.49310,900
Feb 13, 201915.5615.6115.4815.5015.5042,900
Feb 12, 201915.2115.3415.2115.2815.28122,000
Feb 11, 201915.0115.1014.9215.0715.0730,200
Feb 08, 201914.7714.8514.7314.8514.8516,100
Feb 07, 201914.9615.0214.7214.8514.8536,600
Feb 06, 201915.2015.2515.1015.1215.129,900
Feb 05, 201914.9915.2914.9915.2415.2465,200
Feb 04, 201914.8714.9914.8214.9114.9144,600
Feb 01, 201914.7714.8914.7714.8714.8723,900
Jan 31, 201914.6914.8014.6114.7914.7912,300
Jan 30, 201914.3914.5814.3814.5414.5433,200
Jan 29, 201914.3514.4314.2914.3614.3635,500
Jan 28, 201914.4614.4814.3514.4314.43189,300
Jan 25, 201914.3814.6214.3414.6114.6121,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...