U.S. markets open in 40 minutes

Global X MSCI China Consumer Disc ETF (CHIQ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
38.73-0.75 (-1.90%)
At close: 4:00PM EST

38.77 +0.04 (0.10%)
Pre-Market: 8:19AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202138.6738.7437.8838.7338.73924,500
Feb 23, 202138.7539.7137.6739.4839.48781,600
Feb 22, 202140.7340.8239.8840.0040.00773,900
Feb 19, 202142.5842.7642.3042.3642.36398,600
Feb 18, 202141.9942.0841.4442.0642.06468,200
Feb 17, 202143.6243.6342.9643.3743.37462,200
Feb 16, 202143.6843.9043.2243.3643.36674,500
Feb 12, 202142.9243.2542.6943.0543.05243,300
Feb 11, 202143.0143.2942.8042.9642.96317,900
Feb 10, 202142.6442.8541.9042.3942.39700,000
Feb 09, 202141.2241.8141.1541.7841.78255,000
Feb 08, 202140.9341.1440.7541.0241.02336,600
Feb 05, 202140.5440.6840.3040.6640.66354,100
Feb 04, 202140.4140.5040.0040.3040.30409,900
Feb 03, 202140.5040.6640.2940.3640.36405,600
Feb 02, 202140.2340.2539.5939.9539.95361,000
Feb 01, 202139.0639.1038.5639.0739.07283,000
Jan 29, 202138.2638.5937.7537.9437.94270,400
Jan 28, 202138.5038.7738.0538.5938.59489,000
Jan 27, 202139.5939.6539.0039.1039.10534,500
Jan 26, 202140.3540.4940.0040.4640.46692,900
Jan 25, 202141.3341.5940.4840.7640.76482,000
Jan 22, 202139.4639.8639.1839.7739.77270,500
Jan 21, 202139.2139.6238.6439.6039.60592,000
Jan 20, 202139.5039.7739.0439.4339.43413,100
Jan 19, 202138.0938.3137.8338.3138.31508,100
Jan 15, 202136.9736.9936.4236.6336.63450,600
Jan 14, 202137.7437.7437.1437.2237.22296,400
Jan 13, 202137.4137.5936.9537.4037.40307,500
Jan 12, 202137.6737.7537.2937.4037.40316,300
Jan 11, 202137.6937.8537.3037.4037.40438,000
Jan 08, 202137.2838.0937.2238.0938.09477,000
Jan 07, 202136.5036.5936.0636.4736.47540,600
Jan 06, 202136.8436.9035.8436.0336.031,666,500
Jan 05, 202135.9536.8935.9236.8136.81872,500
Jan 04, 202136.1436.3635.6835.8435.84458,600
Dec 31, 202035.8335.8435.2835.5835.58403,400
Dec 30, 202034.6635.2834.6635.2035.20292,200
Dec 30, 20200.022 Dividend
Dec 29, 202033.5534.1933.5234.1334.11308,200
Dec 28, 202033.8433.8433.2033.3533.33616,600
Dec 24, 202033.5833.9133.4233.6233.60436,300
Dec 23, 202034.3034.3034.0734.2634.24295,300
Dec 22, 202033.9134.0533.3533.5733.55529,900
Dec 21, 202033.6334.0533.5333.9933.97353,700
Dec 18, 202033.7633.8733.6133.7633.74479,100
Dec 17, 202033.7333.8833.4533.6933.67411,700
Dec 16, 202033.5033.6533.3633.6033.58319,700
Dec 15, 202033.1133.2333.0033.2333.21381,500
Dec 14, 202033.0033.2132.8332.8732.85590,300
Dec 11, 202033.2733.3832.8332.8932.871,031,300
Dec 10, 202032.9033.6532.8033.5433.52694,600
Dec 09, 202033.9133.9232.7833.0032.98765,200
Dec 08, 202033.9234.0033.6733.9133.89277,900
Dec 07, 202033.4533.7233.4033.5833.56425,800
Dec 04, 202033.9433.9633.5333.7233.70621,800
Dec 03, 202033.7733.9033.6433.7233.70446,300
Dec 02, 202033.2633.6932.9033.6533.63638,800
Dec 01, 202034.5134.6033.8533.9733.951,538,100
Nov 30, 202035.0235.0233.8934.1734.15613,600
Nov 27, 202035.3735.4435.1935.4035.38223,900
Nov 25, 202034.8635.0934.7435.0735.05522,700
Nov 24, 202036.0936.2035.4535.7735.75771,900
Nov 23, 202035.3735.6035.1035.5335.51683,100
Nov 20, 202034.8435.1534.7235.1135.09388,300
Nov 19, 202033.9134.5333.8034.5134.49294,000
Nov 18, 202034.0234.1433.4633.7433.72305,500
Nov 17, 202033.8934.1433.6633.8833.86298,400
Nov 16, 202033.9834.2433.6034.0234.00512,500
Nov 13, 202034.2134.6433.6133.9333.91368,200
Nov 12, 202033.3233.8133.1533.4633.44320,100
Nov 11, 202031.3932.2531.0232.2132.191,130,900
Nov 10, 202032.9132.9631.7732.2532.23727,300
Nov 09, 202034.6834.9333.6233.6433.62640,300
Nov 06, 202033.6533.9833.5333.9133.89710,700
Nov 05, 202033.4533.8232.9833.7533.73563,200
Nov 04, 202031.5532.5131.4932.4632.44916,000
Nov 03, 202030.3030.6929.9830.5630.54283,300
Nov 02, 202030.6130.6130.0730.3730.35272,500
Oct 30, 202029.9129.9129.3129.5129.49323,100
Oct 29, 202029.7030.2129.7030.0830.06402,300
Oct 28, 202029.3029.3028.9429.0429.02330,700
Oct 27, 202029.0929.4429.0129.3729.35168,700
Oct 26, 202029.0229.2228.6628.9728.95310,500
Oct 23, 202029.2329.3028.9329.2729.25259,200
Oct 22, 202029.6629.7029.2729.3829.36390,500
Oct 21, 202029.8929.9729.6329.6829.66403,800
Oct 20, 202029.5230.0229.5229.8929.87304,900
Oct 19, 202029.4629.4728.9229.0329.01377,300
Oct 16, 202029.4829.5829.3829.4329.41126,100
Oct 15, 202029.0729.3228.9329.2829.26241,800
Oct 14, 202029.5329.6129.2929.3729.35261,500
Oct 13, 202029.4329.4329.0729.2429.22209,400
Oct 12, 202029.2429.4829.1929.4229.40806,500
Oct 09, 202028.5528.9128.4528.8328.81129,600
Oct 08, 202028.6428.6428.4628.6128.59484,000
Oct 07, 202028.3228.4628.2128.3928.37209,000
Oct 06, 202027.9728.2627.8627.9427.92457,200
Oct 05, 202027.6027.7027.4927.7027.68183,300
Oct 02, 202027.3027.7727.1027.4727.4598,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...