CHIQ - Global X MSCI China Consumer Disc ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 201914.1014.2014.1014.2014.2032,700
Jan 23, 201914.0814.1913.9514.0114.0157,600
Jan 22, 201913.9614.0913.8313.8913.8934,200
Jan 18, 201914.1214.2514.0114.2114.2125,600
Jan 17, 201913.8014.0013.7713.9013.9029,300
Jan 16, 201913.7613.8813.7513.8413.8449,400
Jan 15, 201913.5213.7013.5213.6313.6310,500
Jan 14, 201913.4213.4613.3913.4213.428,000
Jan 11, 201913.6513.6513.5013.5713.5728,000
Jan 10, 201913.5013.6613.5013.6613.665,300
Jan 09, 201913.3913.6713.3913.6513.6544,000
Jan 08, 201913.2013.2813.0313.1413.14115,100
Jan 07, 201913.0413.1613.0313.1513.1511,900
Jan 04, 201912.7613.1112.7513.1013.1049,700
Jan 03, 201912.7912.7912.5612.5612.5647,700
Jan 02, 201912.7812.9912.7812.9412.946,100
Dec 31, 201813.2013.2412.9312.9712.9730,700
Dec 28, 201813.0913.1813.0113.0813.0840,400
Dec 28, 20180.352 Dividend
Dec 27, 201813.0713.3513.0713.3513.0054,800
Dec 26, 201813.0913.4313.0313.4313.08107,100
Dec 24, 201813.0613.2513.0613.1512.8015,300
Dec 21, 201813.2213.3213.0413.1712.8229,700
Dec 20, 201813.2613.3513.1813.2712.9278,000
Dec 19, 201813.5113.6213.1413.2612.9138,000
Dec 18, 201813.6313.7013.5413.5713.2123,700
Dec 17, 201813.8113.8413.5813.6313.2737,600
Dec 14, 201814.0214.1513.9013.9713.60118,600
Dec 13, 201814.0614.2714.0614.1513.7841,700
Dec 12, 201813.8814.1013.8814.0413.6728,600
Dec 11, 201813.8113.9913.6913.8013.4423,700
Dec 10, 201813.6613.6813.5113.6813.3227,100
Dec 07, 201813.9814.1313.7713.8113.4525,400
Dec 06, 201813.9114.1213.9114.1213.7549,900
Dec 04, 201814.7714.8014.4114.4414.0632,900
Dec 03, 201814.5714.8914.5714.6914.3062,900
Nov 30, 201813.8814.2113.8814.1613.7929,600
Nov 29, 201814.2114.2114.0214.1613.7936,100
Nov 28, 201814.1114.3414.0514.3413.9640,100
Nov 27, 201813.9414.0613.8713.9813.6132,200
Nov 26, 201813.9214.1513.9214.0713.7097,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...