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

19.46 +0.26 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 26.95 27.29 26.68 26.93 120,549 -0.51(-1.86%)
Aug 28, 2020 27.42 27.53 27.30 27.44 102,100 +0.22(+0.81%)
Aug 27, 2020 27.40 27.43 27.01 27.22 70,355 +0.09(+0.33%)
Aug 26, 2020 27.04 27.26 26.83 27.13 183,821 +0.16(+0.59%)
Aug 25, 2020 26.32 26.98 26.30 26.97 273,750 +0.77(+2.94%)
Aug 24, 2020 26.33 26.36 26.03 26.20 141,879 +0.51(+1.99%)
Aug 21, 2020 25.52 25.90 25.42 25.69 126,700 +0.17(+0.67%)
Aug 20, 2020 25.25 25.56 25.12 25.52 47,014 +0.03(+0.12%)
Aug 19, 2020 25.73 25.73 25.41 25.49 111,507 -0.39(-1.51%)
Aug 18, 2020 25.73 25.95 25.66 25.88 170,927 +0.30(+1.17%)
Aug 17, 2020 25.20 25.58 25.18 25.58 149,055 +0.67(+2.69%)
Aug 14, 2020 25.06 25.06 24.82 24.91 65,100 -0.15(-0.60%)
Aug 13, 2020 25.09 25.19 24.95 25.06 86,817 -0.09(-0.36%)
Aug 12, 2020 24.90 25.20 24.75 25.15 31,649 +0.22(+0.88%)
Aug 11, 2020 25.19 25.31 24.91 24.93 58,718 -0.05(-0.20%)
Aug 10, 2020 25.00 25.21 24.71 24.98 75,500 +0.11(+0.44%)
Aug 07, 2020 25.21 25.54 24.69 24.87 83,400 -0.85(-3.30%)
Aug 06, 2020 25.64 25.74 25.30 25.72 251,103 +0.06(+0.23%)
Aug 05, 2020 25.37 25.70 25.37 25.66 218,413 +0.50(+1.99%)
Aug 04, 2020 25.10 25.16 24.93 25.16 273,889 +0.37(+1.49%)
Aug 03, 2020 24.42 24.86 24.34 24.79 157,683 +0.80(+3.33%)
Jul 31, 2020 23.90 24.03 23.72 23.99 123,300 +0.16(+0.67%)
Jul 30, 2020 23.74 23.91 23.54 23.83 36,414 -0.12(-0.50%)
Jul 29, 2020 23.78 24.00 23.78 23.95 26,193 +0.48(+2.05%)
Jul 28, 2020 23.48 23.70 23.47 23.47 17,570 -0.01(-0.04%)
Jul 27, 2020 23.13 23.49 23.06 23.48 45,773 +0.29(+1.25%)
Jul 24, 2020 22.84 23.21 22.70 23.19 75,100 -0.22(-0.94%)
Jul 23, 2020 23.74 23.95 23.38 23.41 97,441 -0.17(-0.72%)
Jul 22, 2020 23.80 23.80 23.38 23.58 58,742 -0.43(-1.79%)
Jul 21, 2020 24.29 24.33 24.00 24.01 49,690 +0.22(+0.92%)
Jul 20, 2020 23.41 23.82 23.41 23.79 30,586 +0.62(+2.68%)
Jul 17, 2020 23.24 23.32 23.06 23.17 82,300 +0.12(+0.52%)
Jul 16, 2020 22.83 23.11 22.74 23.05 97,401 -0.86(-3.60%)
Jul 15, 2020 23.91 24.00 23.68 23.91 121,248 +0.11(+0.46%)
Jul 14, 2020 23.56 23.83 23.17 23.80 162,302 -0.40(-1.65%)
Jul 13, 2020 24.87 25.11 24.11 24.20 66,865 -0.26(-1.06%)
Jul 10, 2020 24.62 24.62 24.23 24.46 61,500 -0.15(-0.61%)
Jul 09, 2020 24.60 24.61 24.13 24.61 116,573 +0.42(+1.74%)
Jul 08, 2020 23.76 24.26 23.76 24.19 113,452 +0.90(+3.86%)
Jul 07, 2020 23.14 23.43 23.03 23.29 62,063 -0.20(-0.85%)
Jul 06, 2020 23.36 23.60 23.24 23.49 209,682 +1.68(+7.70%)
Jul 02, 2020 21.50 21.88 21.50 21.81 108,100 +0.76(+3.61%)
Jul 01, 2020 21.00 21.12 20.91 21.05 46,516 +0.16(+0.77%)
Jun 30, 2020 20.89 21.05 20.77 20.89 47,551 -0.01(-0.05%)
Jun 29, 2020 20.80 20.95 20.61 20.90 72,599 -0.08(-0.38%)
Jun 26, 2020 21.18 21.25 20.89 20.98 114,300 -0.24(-1.13%)
Jun 25, 2020 21.05 21.25 20.98 21.22 107,363 +0.02(+0.09%)
Jun 24, 2020 21.30 21.42 20.91 21.20 55,775 -0.22(-1.03%)
Jun 23, 2020 21.47 21.54 21.41 21.42 141,474 +0.24(+1.13%)
Jun 22, 2020 21.18 21.24 21.06 21.18 55,359 -0.06(-0.28%)
Jun 19, 2020 21.32 21.44 21.22 21.24 46,400 +0.19(+0.90%)
Jun 18, 2020 20.83 21.11 20.79 21.05 62,841 +0.18(+0.86%)
Jun 17, 2020 20.56 20.93 20.56 20.87 29,105 +0.43(+2.10%)
Jun 16, 2020 20.97 21.00 20.34 20.44 67,883 +0.16(+0.79%)
Jun 15, 2020 19.70 20.42 19.54 20.28 43,978 +0.01(+0.05%)
Jun 12, 2020 20.25 20.40 19.98 20.27 29,100 +0.41(+2.06%)
Jun 11, 2020 20.01 20.21 19.78 19.86 67,244 -0.74(-3.59%)
Jun 10, 2020 20.42 20.64 20.42 20.60 61,968 +0.34(+1.68%)
Jun 09, 2020 20.09 20.31 20.06 20.26 108,406 -0.23(-1.12%)
Jun 08, 2020 20.47 20.61 20.30 20.49 36,603 +0.03(+0.15%)
Jun 05, 2020 20.43 20.62 20.40 20.46 51,600 +0.34(+1.69%)
Jun 04, 2020 20.00 20.29 19.99 20.12 48,312 -0.08(-0.40%)
Jun 03, 2020 19.84 20.22 19.81 20.20 61,217 +0.56(+2.85%)
Jun 02, 2020 19.21 19.70 19.21 19.64 61,743 +0.64(+3.37%)
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.