Global X MSCI China Consumer Discretionary ETF (CHIQ)

16.28
+0.03 (0.18%)
NYSE· Last Trade: Jul 3rd, 10:05 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X MSCI China Consumer Discretionary ETF (CHIQ)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202616.3816.4916.2016.2856,88716.28
7/01/202615.7716.3415.7716.2524,52316.25
6/30/202615.8115.9415.8115.8116,95415.81
6/29/202615.8316.0015.7415.8331,12815.83
6/26/202615.4815.8415.4815.8234,70615.73
6/25/202615.8815.8815.7015.7213,22515.63
6/24/202616.0516.2216.0416.0539,23015.95
6/23/202616.3416.3916.3016.3715,03516.27
6/22/202616.7016.7916.5516.6584,42416.55
6/18/202616.9016.9616.8316.8740,69316.77
6/17/202617.2217.4016.9816.9914,97616.89
6/16/202617.4717.5917.3917.5012,27317.40
6/15/202617.9017.9417.7817.8367,07217.72
6/12/202617.7417.8317.6917.8315,40517.72
6/11/202617.4617.6817.3417.60166,54417.50
6/10/202617.6017.8017.6017.7151,03017.61
6/09/202617.9017.9417.5717.6237,14317.51
6/08/202617.9217.9317.7517.8323,08017.72
6/05/202618.1518.1517.9217.9915,54317.88
6/04/202618.4218.5218.2518.314,77818.20
6/03/202618.4718.6518.3418.3512,62718.24
6/02/202619.0119.0218.8418.908,61218.79
6/01/202618.2218.5518.2018.4728,58218.36
5/29/20260.0018.1617.9618.0613,17117.95
5/28/202617.7718.0617.7718.02275,66617.91
5/27/202618.1418.3418.1418.2645,96818.15
5/26/202618.5818.6318.5318.54110,55118.43
5/22/202618.4118.5918.4018.5524,99118.44
5/21/202618.8018.9518.6618.8653,89518.75
5/20/202619.0019.0518.8418.9751,98518.86
5/19/202619.0619.1119.0019.0011,33318.89
5/18/202619.2719.3119.0119.0442,41618.93
5/15/202619.5119.5519.3019.3147,65019.20
5/14/202619.9420.0019.7619.7916,18819.67
5/13/202619.7820.4819.7820.3938,16220.27
5/12/202619.9319.9719.6719.979,81819.85
5/11/202620.0020.2020.0020.0612,20219.94
5/08/202620.1020.2119.8919.9814,04619.86
5/07/202620.0920.1720.0420.08246,92019.96
5/06/202619.6220.0019.6220.0017,63819.88
5/05/202619.7519.7519.6019.6213,14819.51
5/04/202619.8319.9219.7619.815,38919.69
5/01/202619.9420.1519.9420.0029,91719.88
4/30/202619.7620.0219.6920.029,41919.91
4/29/202619.8219.8219.7119.754,00619.64
4/28/202619.5019.6419.5019.5823,49919.46
4/27/202619.8119.8419.7519.806,43019.68
4/24/202619.8219.9319.7219.9383,78619.81
4/23/202620.0220.0219.7819.9130,87019.79
4/22/202620.4020.4020.2720.2934,40820.17
4/21/202620.7420.8220.3720.3711,98820.25
4/20/202620.7920.8520.6820.7421,49420.62
4/17/202621.0721.1721.0121.0310,95920.91
4/16/202620.7720.9320.6720.7714,15920.65
4/15/202620.3420.5120.3320.4822,07120.36
4/14/202620.3620.6020.3620.5114,43620.39
4/13/202620.2020.3320.0920.3213,71920.20
4/10/202620.3420.4320.2520.273,43520.15
4/09/202620.1420.2720.0020.189,64320.06
4/08/202620.4220.4920.2820.3479,93420.22
4/07/202619.6119.6419.3619.6117,42419.49
4/06/202619.7419.8219.6619.6714,75219.55