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

28.65 USD -1.17 (-3.92%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 28.89 28.89 28.34 28.65 115,579 -1.17(-3.92%)
Nov 24, 2021 29.59 29.93 29.42 29.82 53,034 +0.15(+0.51%)
Nov 23, 2021 29.69 30.08 29.40 29.67 139,304 -0.11(-0.37%)
Nov 22, 2021 29.97 30.16 29.50 29.78 72,579 -0.03(-0.10%)
Nov 19, 2021 29.88 30.09 29.75 29.81 164,994 +0.15(+0.51%)
Nov 18, 2021 29.85 29.71 29.63 29.66 158,168 -0.71(-2.34%)
Nov 17, 2021 30.79 30.79 30.19 30.37 136,141 -0.39(-1.27%)
Nov 16, 2021 30.72 30.82 30.58 30.76 58,475 +0.36(+1.18%)
Nov 15, 2021 30.76 30.81 30.36 30.40 59,323 -0.39(-1.27%)
Nov 12, 2021 30.61 30.81 30.56 30.79 77,955 +0.01(+0.03%)
Nov 11, 2021 30.11 30.78 30.08 30.78 102,173 +1.27(+4.30%)
Nov 10, 2021 29.53 29.51 120,310 -0.02(-0.07%)
Nov 09, 2021 29.74 29.98 29.50 29.53 129,666 -0.43(-1.44%)
Nov 08, 2021 29.87 29.99 29.77 29.96 64,622 +0.23(+0.77%)
Nov 05, 2021 30.11 30.11 29.60 29.73 107,394 -0.30(-1.00%)
Nov 04, 2021 30.18 30.45 29.94 30.03 282,217 +0.14(+0.47%)
Nov 03, 2021 29.81 29.97 29.62 29.89 110,260 +0.26(+0.88%)
Nov 02, 2021 29.80 29.89 29.53 29.63 133,444 -0.73(-2.40%)
Nov 01, 2021 29.53 30.36 29.61 30.36 327,334 +0.75(+2.53%)
Oct 29, 2021 29.86 30.00 29.48 29.61 133,144 -0.60(-1.99%)
Oct 28, 2021 30.20 30.23 29.82 30.21 144,569 -0.02(-0.07%)
Oct 27, 2021 30.28 30.67 30.23 30.23 102,089 -0.36(-1.18%)
Oct 26, 2021 31.22 30.59 104,036 -0.76(-2.42%)
Oct 25, 2021 31.23 31.42 30.94 31.35 73,880 +0.23(+0.74%)
Oct 22, 2021 31.33 31.69 31.00 31.12 102,711 +0.07(+0.23%)
Oct 21, 2021 30.95 31.20 30.88 31.05 108,394 -0.16(-0.51%)
Oct 20, 2021 31.34 31.51 31.10 31.21 49,481 +0.08(+0.26%)
Oct 19, 2021 30.77 31.19 30.77 31.13 103,268 +0.67(+2.20%)
Oct 18, 2021 30.22 30.55 30.22 30.46 104,940 +0.25(+0.83%)
Oct 15, 2021 30.05 30.38 29.92 30.21 175,176 +0.62(+2.10%)
Oct 14, 2021 29.60 29.68 29.32 29.59 244,247 +0.02(+0.07%)
Oct 13, 2021 29.23 29.64 29.23 29.57 116,192 +0.73(+2.53%)
Oct 12, 2021 28.98 29.23 28.78 28.84 63,828 +0.03(+0.10%)
Oct 11, 2021 29.32 29.36 28.79 28.81 383,429 +0.05(+0.17%)
Oct 08, 2021 28.68 28.93 28.60 28.76 55,373 +0.28(+0.98%)
Oct 07, 2021 27.92 28.62 27.90 28.48 186,824 +1.33(+4.90%)
Oct 06, 2021 26.94 27.27 26.82 27.15 233,928 -0.36(-1.31%)
Oct 05, 2021 27.22 27.64 27.22 27.51 110,214 +0.48(+1.78%)
Oct 04, 2021 27.46 27.46 26.86 27.03 136,436 -0.68(-2.45%)
Oct 01, 2021 27.97 28.14 27.53 27.71 79,703 -0.33(-1.18%)
Sep 30, 2021 27.86 28.23 27.86 28.04 137,905 +0.51(+1.85%)
Sep 29, 2021 27.78 28.03 27.47 27.53 74,535 -0.19(-0.69%)
Sep 28, 2021 28.09 28.20 27.56 27.72 182,105 -0.44(-1.56%)
Sep 27, 2021 27.67 28.19 27.36 28.16 226,196 +0.46(+1.66%)
Sep 24, 2021 27.88 27.92 27.60 27.70 165,170 -0.61(-2.15%)
Sep 23, 2021 28.29 28.36 28.05 28.31 142,294 -0.31(-1.08%)
Sep 22, 2021 28.38 28.93 28.21 28.62 142,071 +0.57(+2.03%)
Sep 21, 2021 28.09 28.17 27.93 28.05 108,893 +0.29(+1.04%)
Sep 20, 2021 28.07 28.15 27.45 27.76 200,431 -1.42(-4.87%)
Sep 17, 2021 29.18 29.29 29.03 29.18 67,618 +0.48(+1.67%)
Sep 16, 2021 28.75 28.80 28.40 28.70 181,087 -0.67(-2.28%)
Sep 15, 2021 29.26 29.40 28.95 29.37 201,374 -0.36(-1.21%)
Sep 14, 2021 29.99 30.12 29.64 29.73 87,505 -0.55(-1.82%)
Sep 13, 2021 30.33 30.40 29.88 30.28 89,330 -0.38(-1.24%)
Sep 10, 2021 31.19 31.34 30.58 30.66 67,862 -0.21(-0.68%)
Sep 09, 2021 30.55 31.04 30.51 30.87 131,343 -0.19(-0.61%)
Sep 08, 2021 31.54 31.57 30.85 31.06 99,450 -0.63(-1.99%)
Sep 07, 2021 31.43 31.85 31.43 31.69 114,787 +1.06(+3.46%)
Sep 03, 2021 30.64 30.79 30.48 30.63 54,458 -0.22(-0.71%)
Sep 02, 2021 31.15 31.15 30.78 30.85 337,247 -0.37(-1.19%)
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.