Global X MSCI China Consumer Discretionary ETF (NY: CHIQ )

23.82 USD -0.64 (-2.62%)
Official Closing Price Updated: 6:30 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 29.49 30.14 29.45 29.92 527,341 -0.03(-0.10%)
Jul 29, 2021 30.51 30.68 29.50 29.95 233,265 +0.02(+0.07%)
Jul 28, 2021 28.91 30.08 28.83 29.93 512,484 +2.41(+8.76%)
Jul 27, 2021 27.62 28.20 26.99 27.52 946,728 -1.77(-6.04%)
Jul 26, 2021 29.51 30.20 29.25 29.29 475,257 -1.84(-5.91%)
Jul 23, 2021 31.58 31.70 30.79 31.13 377,416 -1.70(-5.18%)
Jul 22, 2021 32.91 32.91 32.63 32.83 150,223 -0.07(-0.21%)
Jul 21, 2021 32.10 32.92 32.09 32.90 81,344 +0.72(+2.24%)
Jul 20, 2021 31.93 32.28 31.73 32.18 144,651 +0.23(+0.72%)
Jul 19, 2021 31.77 31.97 31.56 31.95 188,513 -0.55(-1.69%)
Jul 16, 2021 33.01 33.12 32.46 32.50 75,244 -0.62(-1.87%)
Jul 15, 2021 33.13 33.35 32.91 33.12 132,377 +0.06(+0.18%)
Jul 14, 2021 33.54 33.55 33.05 33.06 119,680 -0.62(-1.84%)
Jul 13, 2021 33.45 34.03 33.23 33.68 147,382 +0.51(+1.54%)
Jul 12, 2021 33.19 33.34 32.93 33.17 162,684 -0.10(-0.30%)
Jul 09, 2021 32.86 33.38 32.73 33.27 133,685 +1.03(+3.19%)
Jul 08, 2021 32.02 32.33 31.61 32.24 261,293 -0.96(-2.89%)
Jul 07, 2021 33.70 33.91 33.16 33.20 202,338 -0.09(-0.27%)
Jul 06, 2021 33.50 33.61 33.15 33.29 313,295 -0.78(-2.29%)
Jul 02, 2021 34.17 34.43 33.87 34.07 126,033 -0.67(-1.93%)
Jul 01, 2021 35.30 35.45 34.59 34.74 77,631 -0.63(-1.78%)
Jun 30, 2021 35.29 35.50 35.01 35.37 90,382 -0.33(-0.92%)
Jun 29, 2021 35.08 35.72 35.08 35.70 176,697 +0.20(+0.56%)
Jun 28, 2021 35.14 35.60 35.03 35.50 149,293 +0.75(+2.16%)
Jun 25, 2021 34.86 34.90 34.56 34.75 102,411 +0.17(+0.49%)
Jun 24, 2021 34.18 34.62 34.14 34.58 103,502 +0.44(+1.29%)
Jun 23, 2021 34.03 34.42 33.89 34.14 188,570 +0.64(+1.91%)
Jun 22, 2021 33.56 33.70 33.26 33.50 265,154 -0.29(-0.86%)
Jun 21, 2021 33.67 33.84 33.32 33.79 356,121 +0.08(+0.24%)
Jun 18, 2021 33.72 33.91 33.61 33.71 228,753 +0.13(+0.39%)
Jun 17, 2021 33.00 33.67 32.91 33.58 1,146,825 +0.83(+2.53%)
Jun 16, 2021 33.04 33.20 32.49 32.75 333,965 -0.87(-2.59%)
Jun 15, 2021 33.87 33.95 33.53 33.62 108,394 -0.45(-1.32%)
Jun 14, 2021 33.80 34.12 33.74 34.07 227,567 +0.29(+0.86%)
Jun 11, 2021 33.64 33.87 33.60 33.78 168,357 +0.20(+0.60%)
Jun 10, 2021 33.62 33.74 33.46 33.58 126,624 +0.08(+0.24%)
Jun 09, 2021 33.55 33.93 33.46 33.50 1,035,085 -0.14(-0.42%)
Jun 08, 2021 33.62 33.69 33.39 33.64 973,249 -0.05(-0.15%)
Jun 07, 2021 33.69 33.81 33.40 33.69 96,799 -0.40(-1.17%)
Jun 04, 2021 33.90 34.14 33.90 34.09 114,442 +0.41(+1.22%)
Jun 03, 2021 34.03 34.22 33.44 33.68 157,975 -0.79(-2.29%)
Jun 02, 2021 34.63 34.79 34.30 34.47 149,073 -0.13(-0.38%)
Jun 01, 2021 34.54 34.69 34.23 34.60 177,573 +1.39(+4.19%)
May 28, 2021 33.24 33.33 32.80 33.21 103,036 -0.03(-0.09%)
May 27, 2021 33.23 33.25 32.92 33.24 299,995 +0.20(+0.61%)
May 26, 2021 33.06 33.12 32.88 33.04 84,132 +0.19(+0.58%)
May 25, 2021 32.81 33.13 32.71 32.85 145,786 +0.66(+2.05%)
May 24, 2021 32.25 32.38 32.05 32.19 244,314 -0.07(-0.22%)
May 21, 2021 32.78 32.78 32.20 32.26 92,951 -0.51(-1.56%)
May 20, 2021 32.27 32.85 32.27 32.77 203,445 +0.65(+2.02%)
May 19, 2021 31.38 32.17 31.15 32.12 6,258,384 +0.37(+1.17%)
May 18, 2021 31.64 31.95 31.42 31.75 84,372 +0.36(+1.15%)
May 17, 2021 31.37 31.49 31.15 31.39 94,887 +0.37(+1.19%)
May 14, 2021 30.56 31.08 30.32 31.02 152,546 +0.74(+2.44%)
May 13, 2021 31.30 31.30 30.03 30.28 227,859 -0.94(-3.01%)
May 12, 2021 31.70 31.84 31.15 31.22 137,808 -0.44(-1.39%)
May 11, 2021 30.68 31.79 30.52 31.66 245,206 +0.26(+0.83%)
May 10, 2021 32.31 32.48 31.34 31.40 236,573 -1.48(-4.50%)
May 07, 2021 32.95 33.31 32.81 32.88 167,485 -0.19(-0.57%)
May 06, 2021 33.15 33.33 32.92 33.07 79,484 -0.03(-0.09%)
May 05, 2021 33.25 33.42 33.07 33.10 146,193 -0.08(-0.24%)
May 04, 2021 33.42 33.51 32.81 33.18 164,528 -0.28(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.