Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Global X MSCI China Consumer Discretionary ETF (CHIQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.76+0.07 (+0.30%)
At close: 04:00PM EDT
23.89 +0.13 (+0.55%)
After hours: 04:48PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202223.6723.8723.4023.7623.76141,200
Jun 30, 202223.6323.7623.1623.6923.69190,700
Jun 29, 202223.5523.8623.3823.7023.70531,400
Jun 29, 20220.061 Dividend
Jun 28, 202224.4924.7024.0524.1424.08263,300
Jun 27, 202224.4024.5023.9123.9623.90267,200
Jun 24, 202223.5423.8523.4423.8023.74298,100
Jun 23, 202222.9723.2322.6622.9522.89115,200
Jun 22, 202222.2322.6422.2222.4022.34181,400
Jun 21, 202222.6722.8622.5022.7822.72310,000
Jun 17, 202222.4622.5021.8222.0722.01112,800
Jun 16, 202221.4621.6721.1921.4821.43119,800
Jun 15, 202221.9722.4821.7922.2722.21121,500
Jun 14, 202221.3021.9521.1921.8221.7698,500
Jun 13, 202221.2521.2920.4620.5920.54166,600
Jun 10, 202222.1022.2521.6821.8421.78128,000
Jun 09, 202222.0922.1121.5621.6121.56184,400
Jun 08, 202222.5023.1122.3023.0022.94135,300
Jun 07, 202221.5322.0521.4122.0421.98436,900
Jun 06, 202221.7221.9921.4521.5721.52152,800
Jun 03, 202220.9621.0220.6120.6720.6263,200
Jun 02, 202220.4621.1820.4121.1421.0993,800
Jun 01, 202220.6320.8620.1320.3220.27256,300
May 31, 202220.7020.8520.3820.4520.40349,200
May 27, 202219.3619.4818.9719.4619.41660,200
May 26, 202218.4619.3018.4619.2019.1590,400
May 25, 202218.2218.4718.0918.3718.3286,000
May 24, 202218.5018.5017.9018.0417.9965,400
May 23, 202219.0919.0918.7418.9918.94197,800
May 20, 202219.4319.6218.7619.1019.0548,500
May 19, 202218.8519.4418.8519.2419.19217,400
May 18, 202219.0119.3218.6618.7418.6979,200
May 17, 202219.3019.5918.9219.1519.1071,100
May 16, 202218.4718.7818.3018.4618.41107,100
May 13, 202217.8918.4617.8018.4518.40113,600
May 12, 202217.1817.6916.6317.3817.34404,600
May 11, 202217.7718.0517.2017.2317.19133,500
May 10, 202217.4917.6016.9317.2117.17137,800
May 09, 202217.4417.6516.8416.9316.89195,200
May 06, 202218.3118.3117.8217.9417.8975,300
May 05, 202219.2419.2718.4118.5718.5236,100
May 04, 202219.1919.8719.0819.8519.8062,600
May 03, 202219.6519.8719.5119.6519.60123,200
May 02, 202219.0619.5419.0619.4419.3965,100
Apr 29, 202219.7319.8819.1819.2019.15109,300
Apr 28, 202218.3918.4117.9518.3618.3184,300
Apr 27, 202217.8818.4917.8818.2518.2094,900
Apr 26, 202217.7717.7917.4217.4217.38103,500
Apr 25, 202217.3417.8617.2417.8517.80343,700
Apr 22, 202218.1818.6518.0318.0718.02198,600
Apr 21, 202218.4218.5617.7317.7817.74173,500
Apr 20, 202219.1019.1018.5818.6118.56117,100
Apr 19, 202218.9219.1318.6619.1219.0793,900
Apr 18, 202219.0419.3018.8819.1419.09313,800
Apr 14, 202219.5019.6519.2819.3419.2980,500
Apr 13, 202219.1019.5819.0419.4619.4155,500
Apr 12, 202219.2819.5519.0319.0619.0144,900
Apr 11, 202218.8419.1818.5918.8118.76112,600
Apr 08, 202219.4419.7419.4419.5119.4625,900
Apr 07, 202220.0520.0519.4719.6619.6169,200
Apr 06, 202220.3220.3319.9520.1420.0996,300
Apr 05, 202221.2721.2720.6720.7520.7036,600
Apr 04, 202221.1921.5020.9721.4321.3881,800
Apr 01, 202220.9321.0420.4320.5220.4733,700
Mar 31, 202220.4020.4219.7319.8119.76111,100
Mar 30, 202220.7221.1320.5720.7220.6731,800
Mar 29, 202220.6120.8520.5020.6420.59283,800
Mar 28, 202219.8220.1019.6419.9919.9477,200
Mar 25, 202219.7319.7419.4119.7319.68179,800
Mar 24, 202220.4220.5520.0820.5520.5066,700
Mar 23, 202220.4821.2720.1920.6220.57148,400
Mar 22, 202220.4521.0020.3720.8320.78234,500
Mar 21, 202219.8219.9919.2019.6219.57158,700
Mar 18, 202219.3920.8419.3320.4920.44211,600
Mar 17, 202219.3819.5318.8919.4619.41466,100
Mar 16, 202218.7620.3318.5420.2520.20617,700
Mar 15, 202215.2916.3715.1916.0716.03302,000
Mar 14, 202216.1116.4215.5015.5515.51473,400
Mar 11, 202218.6918.6917.2417.3217.28239,100
Mar 10, 202219.0319.0318.3718.5218.47196,300
Mar 09, 202219.4820.0819.4820.0219.97151,100
Mar 08, 202219.4019.6518.9919.2419.19115,600
Mar 07, 202220.1220.3619.5619.6219.57125,100
Mar 04, 202221.0621.3020.6020.6820.6381,500
Mar 03, 202222.3822.3821.4221.5421.4952,200
Mar 02, 202222.5022.6922.1822.5522.49162,400
Mar 01, 202222.8323.0222.5622.6622.6086,700
Feb 28, 202222.5622.9522.4922.8622.8055,200
Feb 25, 202222.9023.0722.5923.0122.9528,600
Feb 24, 202221.6622.8421.6622.8422.78105,800
Feb 23, 202223.6023.7222.9722.9822.9266,500
Feb 22, 202223.4823.6323.0723.2623.20114,500
Feb 18, 202224.4324.4323.9224.0323.9766,600
Feb 17, 202225.1625.4424.9125.0024.94148,200
Feb 16, 202225.2025.2724.9925.2025.1484,700
Feb 15, 202224.7025.1724.6925.1725.11104,900
Feb 14, 202224.3524.5324.2324.3724.3143,800
Feb 11, 202225.0025.2324.4324.5324.47100,100
Feb 10, 202224.8625.6524.8625.1725.1162,300
Feb 09, 202225.0025.4625.0025.4225.3644,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement