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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 24, 2021	38.67	38.74	37.88	38.73	38.73	924,500
Feb 23, 2021	38.75	39.71	37.67	39.48	39.48	781,600
Feb 22, 2021	40.73	40.82	39.88	40.00	40.00	773,900
Feb 19, 2021	42.58	42.76	42.30	42.36	42.36	398,600
Feb 18, 2021	41.99	42.08	41.44	42.06	42.06	468,200
Feb 17, 2021	43.62	43.63	42.96	43.37	43.37	462,200
Feb 16, 2021	43.68	43.90	43.22	43.36	43.36	674,500
Feb 12, 2021	42.92	43.25	42.69	43.05	43.05	243,300
Feb 11, 2021	43.01	43.29	42.80	42.96	42.96	317,900
Feb 10, 2021	42.64	42.85	41.90	42.39	42.39	700,000
Feb 09, 2021	41.22	41.81	41.15	41.78	41.78	255,000
Feb 08, 2021	40.93	41.14	40.75	41.02	41.02	336,600
Feb 05, 2021	40.54	40.68	40.30	40.66	40.66	354,100
Feb 04, 2021	40.41	40.50	40.00	40.30	40.30	409,900
Feb 03, 2021	40.50	40.66	40.29	40.36	40.36	405,600
Feb 02, 2021	40.23	40.25	39.59	39.95	39.95	361,000
Feb 01, 2021	39.06	39.10	38.56	39.07	39.07	283,000
Jan 29, 2021	38.26	38.59	37.75	37.94	37.94	270,400
Jan 28, 2021	38.50	38.77	38.05	38.59	38.59	489,000
Jan 27, 2021	39.59	39.65	39.00	39.10	39.10	534,500
Jan 26, 2021	40.35	40.49	40.00	40.46	40.46	692,900
Jan 25, 2021	41.33	41.59	40.48	40.76	40.76	482,000
Jan 22, 2021	39.46	39.86	39.18	39.77	39.77	270,500
Jan 21, 2021	39.21	39.62	38.64	39.60	39.60	592,000
Jan 20, 2021	39.50	39.77	39.04	39.43	39.43	413,100
Jan 19, 2021	38.09	38.31	37.83	38.31	38.31	508,100
Jan 15, 2021	36.97	36.99	36.42	36.63	36.63	450,600
Jan 14, 2021	37.74	37.74	37.14	37.22	37.22	296,400
Jan 13, 2021	37.41	37.59	36.95	37.40	37.40	307,500
Jan 12, 2021	37.67	37.75	37.29	37.40	37.40	316,300
Jan 11, 2021	37.69	37.85	37.30	37.40	37.40	438,000
Jan 08, 2021	37.28	38.09	37.22	38.09	38.09	477,000
Jan 07, 2021	36.50	36.59	36.06	36.47	36.47	540,600
Jan 06, 2021	36.84	36.90	35.84	36.03	36.03	1,666,500
Jan 05, 2021	35.95	36.89	35.92	36.81	36.81	872,500
Jan 04, 2021	36.14	36.36	35.68	35.84	35.84	458,600
Dec 31, 2020	35.83	35.84	35.28	35.58	35.58	403,400
Dec 30, 2020	34.66	35.28	34.66	35.20	35.20	292,200
Dec 30, 2020	0.022 Dividend
Dec 29, 2020	33.55	34.19	33.52	34.13	34.11	308,200
Dec 28, 2020	33.84	33.84	33.20	33.35	33.33	616,600
Dec 24, 2020	33.58	33.91	33.42	33.62	33.60	436,300
Dec 23, 2020	34.30	34.30	34.07	34.26	34.24	295,300
Dec 22, 2020	33.91	34.05	33.35	33.57	33.55	529,900
Dec 21, 2020	33.63	34.05	33.53	33.99	33.97	353,700
Dec 18, 2020	33.76	33.87	33.61	33.76	33.74	479,100
Dec 17, 2020	33.73	33.88	33.45	33.69	33.67	411,700
Dec 16, 2020	33.50	33.65	33.36	33.60	33.58	319,700
Dec 15, 2020	33.11	33.23	33.00	33.23	33.21	381,500
Dec 14, 2020	33.00	33.21	32.83	32.87	32.85	590,300
Dec 11, 2020	33.27	33.38	32.83	32.89	32.87	1,031,300
Dec 10, 2020	32.90	33.65	32.80	33.54	33.52	694,600
Dec 09, 2020	33.91	33.92	32.78	33.00	32.98	765,200
Dec 08, 2020	33.92	34.00	33.67	33.91	33.89	277,900
Dec 07, 2020	33.45	33.72	33.40	33.58	33.56	425,800
Dec 04, 2020	33.94	33.96	33.53	33.72	33.70	621,800
Dec 03, 2020	33.77	33.90	33.64	33.72	33.70	446,300
Dec 02, 2020	33.26	33.69	32.90	33.65	33.63	638,800
Dec 01, 2020	34.51	34.60	33.85	33.97	33.95	1,538,100
Nov 30, 2020	35.02	35.02	33.89	34.17	34.15	613,600
Nov 27, 2020	35.37	35.44	35.19	35.40	35.38	223,900
Nov 25, 2020	34.86	35.09	34.74	35.07	35.05	522,700
Nov 24, 2020	36.09	36.20	35.45	35.77	35.75	771,900
Nov 23, 2020	35.37	35.60	35.10	35.53	35.51	683,100
Nov 20, 2020	34.84	35.15	34.72	35.11	35.09	388,300
Nov 19, 2020	33.91	34.53	33.80	34.51	34.49	294,000
Nov 18, 2020	34.02	34.14	33.46	33.74	33.72	305,500
Nov 17, 2020	33.89	34.14	33.66	33.88	33.86	298,400
Nov 16, 2020	33.98	34.24	33.60	34.02	34.00	512,500
Nov 13, 2020	34.21	34.64	33.61	33.93	33.91	368,200
Nov 12, 2020	33.32	33.81	33.15	33.46	33.44	320,100
Nov 11, 2020	31.39	32.25	31.02	32.21	32.19	1,130,900
Nov 10, 2020	32.91	32.96	31.77	32.25	32.23	727,300
Nov 09, 2020	34.68	34.93	33.62	33.64	33.62	640,300
Nov 06, 2020	33.65	33.98	33.53	33.91	33.89	710,700
Nov 05, 2020	33.45	33.82	32.98	33.75	33.73	563,200
Nov 04, 2020	31.55	32.51	31.49	32.46	32.44	916,000
Nov 03, 2020	30.30	30.69	29.98	30.56	30.54	283,300
Nov 02, 2020	30.61	30.61	30.07	30.37	30.35	272,500
Oct 30, 2020	29.91	29.91	29.31	29.51	29.49	323,100
Oct 29, 2020	29.70	30.21	29.70	30.08	30.06	402,300
Oct 28, 2020	29.30	29.30	28.94	29.04	29.02	330,700
Oct 27, 2020	29.09	29.44	29.01	29.37	29.35	168,700
Oct 26, 2020	29.02	29.22	28.66	28.97	28.95	310,500
Oct 23, 2020	29.23	29.30	28.93	29.27	29.25	259,200
Oct 22, 2020	29.66	29.70	29.27	29.38	29.36	390,500
Oct 21, 2020	29.89	29.97	29.63	29.68	29.66	403,800
Oct 20, 2020	29.52	30.02	29.52	29.89	29.87	304,900
Oct 19, 2020	29.46	29.47	28.92	29.03	29.01	377,300
Oct 16, 2020	29.48	29.58	29.38	29.43	29.41	126,100
Oct 15, 2020	29.07	29.32	28.93	29.28	29.26	241,800
Oct 14, 2020	29.53	29.61	29.29	29.37	29.35	261,500
Oct 13, 2020	29.43	29.43	29.07	29.24	29.22	209,400
Oct 12, 2020	29.24	29.48	29.19	29.42	29.40	806,500
Oct 09, 2020	28.55	28.91	28.45	28.83	28.81	129,600
Oct 08, 2020	28.64	28.64	28.46	28.61	28.59	484,000
Oct 07, 2020	28.32	28.46	28.21	28.39	28.37	209,000
Oct 06, 2020	27.97	28.26	27.86	27.94	27.92	457,200
Oct 05, 2020	27.60	27.70	27.49	27.70	27.68	183,300
Oct 02, 2020	27.30	27.77	27.10	27.47	27.45	98,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,910.50-12.00(-0.31%)

Dow Futures31,933.00+17.00(+0.05%)

Nasdaq Futures13,193.75-108.25(-0.81%)

Global X MSCI China Consumer Disc ETF (CHIQ)

S&P Futures
3,910.50
-12.00(-0.31%)

Dow Futures
31,933.00
+17.00(+0.05%)

Nasdaq Futures
13,193.75
-108.25(-0.81%)