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

19.10 -0.14 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 30.29 30.58 30.16 30.52 141,701 +0.65(+2.18%)
Aug 30, 2021 29.69 29.97 29.29 29.87 124,375 +0.33(+1.12%)
Aug 27, 2021 29.48 29.61 29.36 29.54 130,670 +0.28(+0.96%)
Aug 26, 2021 29.54 29.63 29.20 29.26 130,495 -0.57(-1.91%)
Aug 25, 2021 29.87 29.89 29.62 29.83 121,758 -0.25(-0.83%)
Aug 24, 2021 29.50 30.14 29.40 30.08 243,860 +1.47(+5.14%)
Aug 23, 2021 28.38 28.67 28.09 28.61 235,362 +0.52(+1.85%)
Aug 20, 2021 27.97 28.49 27.79 28.09 250,451 -0.21(-0.74%)
Aug 19, 2021 28.38 28.61 28.17 28.30 438,467 -0.56(-1.94%)
Aug 18, 2021 28.82 29.18 28.68 28.86 163,658 +0.35(+1.23%)
Aug 17, 2021 28.50 28.93 28.26 28.51 187,243 -0.75(-2.56%)
Aug 16, 2021 29.56 29.56 29.19 29.26 116,722 -0.92(-3.05%)
Aug 13, 2021 30.30 30.36 30.07 30.18 108,439 -0.19(-0.63%)
Aug 12, 2021 30.54 30.70 30.26 30.37 183,960 -0.36(-1.17%)
Aug 11, 2021 30.99 31.09 30.61 30.73 115,724 -0.04(-0.13%)
Aug 10, 2021 31.05 31.22 30.67 30.77 219,802 +0.29(+0.95%)
Aug 09, 2021 30.18 30.58 30.01 30.48 75,644 +0.47(+1.57%)
Aug 06, 2021 30.47 30.53 29.94 30.01 210,963 -0.60(-1.96%)
Aug 05, 2021 30.47 30.77 30.44 30.61 392,915 -0.19(-0.62%)
Aug 04, 2021 30.70 31.19 30.51 30.80 159,103 +0.65(+2.16%)
Aug 03, 2021 30.12 30.18 29.86 30.15 221,168 -0.32(-1.05%)
Aug 02, 2021 30.44 30.72 30.27 30.47 224,532 +0.55(+1.84%)
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 26.98 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 33.52 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%)
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.