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

19.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 19.71 19.92 19.63 19.85 29,389 +0.09(+0.46%)
Dec 20, 2024 19.69 19.91 19.53 19.76 43,602 +0.00(+0.00%)
Dec 19, 2024 19.91 19.91 19.75 19.76 11,679 +0.05(+0.25%)
Dec 18, 2024 20.01 20.08 19.66 19.71 33,101 -0.40(-1.99%)
Dec 17, 2024 19.84 20.17 19.83 20.11 31,806 +0.42(+2.13%)
Dec 16, 2024 19.76 19.94 19.69 19.69 55,595 -0.36(-1.80%)
Dec 13, 2024 20.08 20.23 19.93 20.05 22,803 -0.41(-2.00%)
Dec 12, 2024 20.32 20.55 20.32 20.46 34,693 +0.06(+0.29%)
Dec 11, 2024 20.36 20.44 20.22 20.40 44,542 -0.15(-0.73%)
Dec 10, 2024 20.65 20.80 20.49 20.55 50,325 -0.90(-4.20%)
Dec 09, 2024 21.15 21.86 21.15 21.45 547,960 +1.74(+8.81%)
Dec 06, 2024 19.75 19.88 19.67 19.71 14,940 +0.25(+1.30%)
Dec 05, 2024 19.41 19.51 19.33 19.46 283,906 +0.03(+0.15%)
Dec 04, 2024 19.63 19.63 19.39 19.43 26,723 -0.31(-1.57%)
Dec 03, 2024 19.64 19.83 19.61 19.74 29,836 +0.07(+0.36%)
Dec 02, 2024 19.52 19.76 19.51 19.67 84,094 +0.22(+1.13%)
Nov 29, 2024 19.39 19.48 19.28 19.45 9,444 -0.03(-0.15%)
Nov 27, 2024 19.51 19.60 19.46 19.48 40,679 +0.46(+2.42%)
Nov 26, 2024 19.21 19.21 18.96 19.02 24,295 -0.22(-1.14%)
Nov 25, 2024 19.15 19.26 19.11 19.24 37,560 +0.11(+0.58%)
Nov 22, 2024 19.15 19.26 19.08 19.13 52,058 -0.48(-2.45%)
Nov 21, 2024 19.62 19.72 19.56 19.61 29,253 -0.25(-1.26%)
Nov 20, 2024 19.85 19.87 19.73 19.86 26,345 +0.10(+0.51%)
Nov 19, 2024 19.78 19.84 19.60 19.76 133,279 -0.12(-0.60%)
Nov 18, 2024 19.82 19.94 19.74 19.88 29,667 +0.28(+1.43%)
Nov 15, 2024 19.62 19.70 19.50 19.60 79,934 +0.08(+0.41%)
Nov 14, 2024 19.77 19.79 19.50 19.52 137,813 -0.54(-2.69%)
Nov 13, 2024 20.28 20.28 20.00 20.06 44,207 -0.04(-0.20%)
Nov 12, 2024 20.25 20.39 20.01 20.10 75,906 -0.78(-3.74%)
Nov 11, 2024 20.76 20.93 20.76 20.88 103,346 +0.26(+1.26%)
Nov 08, 2024 20.94 21.07 20.56 20.62 130,558 -1.17(-5.37%)
Nov 07, 2024 21.57 21.96 21.48 21.79 66,109 +1.08(+5.21%)
Nov 06, 2024 20.58 20.86 20.31 20.71 154,363 -0.62(-2.91%)
Nov 05, 2024 21.48 21.60 21.29 21.33 83,272 +0.31(+1.47%)
Nov 04, 2024 21.06 21.37 20.96 21.02 71,036 +0.42(+2.04%)
Nov 01, 2024 20.74 20.86 20.59 20.60 22,363 -0.03(-0.15%)
Oct 31, 2024 20.76 20.79 20.45 20.63 31,398 -0.28(-1.34%)
Oct 30, 2024 20.82 21.06 20.75 20.91 64,185 -0.34(-1.60%)
Oct 29, 2024 21.63 21.63 21.24 21.25 123,660 -0.12(-0.56%)
Oct 28, 2024 21.00 21.46 21.00 21.37 91,851 +0.54(+2.59%)
Oct 25, 2024 20.98 21.06 20.74 20.83 32,095 +0.18(+0.87%)
Oct 24, 2024 20.76 20.84 20.53 20.65 56,356 -0.25(-1.20%)
Oct 23, 2024 21.31 21.32 20.87 20.90 48,326 -0.16(-0.76%)
Oct 22, 2024 20.76 21.24 20.76 21.06 152,142 +0.55(+2.68%)
Oct 21, 2024 20.46 20.65 20.44 20.51 103,706 -0.25(-1.20%)
Oct 18, 2024 21.09 21.09 20.73 20.76 76,354 +0.81(+4.06%)
Oct 17, 2024 20.10 20.11 19.85 19.95 80,438 -0.55(-2.68%)
Oct 16, 2024 20.50 20.66 20.42 20.50 23,630 +0.10(+0.49%)
Oct 15, 2024 20.98 21.02 20.27 20.40 312,241 -1.20(-5.56%)
Oct 14, 2024 21.79 22.21 21.60 21.60 101,956 -0.95(-4.21%)
Oct 11, 2024 21.82 22.55 21.80 22.55 279,647 +0.41(+1.85%)
Oct 10, 2024 22.34 22.43 21.89 22.14 110,421 +0.00(+0.00%)
Oct 09, 2024 21.30 22.14 21.28 22.14 254,083 -0.06(-0.27%)
Oct 08, 2024 22.24 22.50 21.84 22.20 386,278 -2.80(-11.20%)
Oct 07, 2024 24.56 25.00 24.10 25.00 413,654 +1.11(+4.65%)
Oct 04, 2024 23.83 23.96 23.61 23.89 159,454 +0.84(+3.64%)
Oct 03, 2024 22.81 23.37 22.80 23.05 167,732 -0.72(-3.03%)
Oct 02, 2024 23.85 23.87 23.09 23.77 332,872 +1.33(+5.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.