Canada markets closed

Global X MSCI China Consumer Discretionary ETF (CHIQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.33-0.11 (-0.57%)
At close: 03:58PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202419.4719.4819.2819.3319.3336,692
May 03, 202419.3819.4419.1519.4419.4482,700
May 02, 202418.5719.3618.4519.2119.21132,500
May 01, 202417.9518.1017.8517.9617.9611,000
Apr 30, 202418.0318.0717.8317.8817.8815,400
Apr 29, 202418.2018.2818.1018.2418.2470,000
Apr 26, 202418.3818.4418.2518.3718.3750,900
Apr 25, 202417.5317.8517.5317.8517.8521,300
Apr 24, 202417.9217.9217.6817.7317.7337,000
Apr 23, 202417.4817.6517.4517.6517.6561,600
Apr 22, 202416.9217.3116.9217.2517.2519,500
Apr 19, 202416.8916.9416.7916.9016.9021,700
Apr 18, 202416.9517.1216.9517.0617.0656,900
Apr 17, 202416.9916.9916.7516.8216.82100,700
Apr 16, 202416.8916.9116.7516.8616.8642,700
Apr 15, 202417.3617.3617.0317.0717.0711,500
Apr 12, 202417.4317.4317.1017.1617.1663,400
Apr 11, 202417.7917.7917.6517.7317.7321,600
Apr 10, 202417.5417.6417.5117.5917.5911,400
Apr 09, 202417.5217.6417.3817.6417.6444,800
Apr 08, 202417.3717.4117.3017.3317.3317,100
Apr 05, 202417.3417.3617.2317.3317.3335,500
Apr 04, 202417.5517.5817.2617.2617.2613,600
Apr 03, 202417.4117.4517.3117.4217.4233,600
Apr 02, 202417.4917.6617.4817.5917.59118,800
Apr 01, 202417.2117.5417.1217.4017.4034,200
Mar 28, 202417.0017.1916.9617.0817.0826,600
Mar 27, 202416.7216.8216.7016.7916.7940,100
Mar 26, 202416.9617.0116.9216.9816.9818,200
Mar 25, 202417.0217.1116.9316.9516.9580,900
Mar 22, 202417.0817.1116.9717.1117.1118,100
Mar 21, 202417.4717.5117.3017.3417.34491,600
Mar 20, 202417.6317.6317.3517.5517.5550,500
Mar 19, 202417.2517.3317.1417.2717.2735,200
Mar 18, 202417.5717.5717.4217.4317.4321,700
Mar 15, 202417.4317.5017.3617.3717.3726,400
Mar 14, 202417.5817.5817.3517.3917.3914,700
Mar 13, 202417.7017.8917.5817.7117.7129,000
Mar 12, 202417.4117.6217.3617.6217.62154,600
Mar 11, 202416.9417.3016.8117.1017.1061,500
Mar 08, 202416.6316.6916.4716.5616.5621,400
Mar 07, 202416.6516.6616.5316.6016.6023,600
Mar 06, 202416.9617.0416.8516.8516.8531,200
Mar 05, 202416.5316.6516.4716.5016.5070,200
Mar 04, 202417.1517.3216.7116.7116.7159,800
Mar 01, 202417.2817.3917.2517.3417.3451,400
Feb 29, 202417.0617.1216.8816.9316.9344,000
Feb 28, 202416.8916.8916.7716.8116.8169,100
Feb 27, 202417.2517.3417.1717.3317.3358,900
Feb 26, 202416.8016.9816.8016.9516.9534,900
Feb 23, 202416.9316.9416.7516.8716.87146,700
Feb 22, 202416.7516.8116.5616.7416.7424,700
Feb 21, 202416.4716.6716.4016.4316.4349,400
Feb 20, 202416.3516.3516.0816.1216.1255,800
Feb 16, 202416.6016.7616.5316.5316.5362,500
Feb 15, 202416.1016.3116.1016.3116.3164,300
Feb 14, 202416.0316.0915.9016.0816.0874,800
Feb 13, 202415.8316.0215.6315.6715.6775,000
Feb 12, 202415.7116.2315.7116.0316.0340,600
Feb 09, 202415.5715.7315.4715.7115.7140,800
Feb 08, 202415.6115.6815.5215.5215.5256,700
Feb 07, 202415.7815.8415.6215.7515.75161,600
Feb 06, 202415.7415.9515.5615.9115.91353,300
Feb 05, 202414.9015.1014.8215.0115.0133,200
Feb 02, 202414.7914.9514.7814.8914.8951,400
Feb 01, 202415.1215.2515.0515.1615.1643,200
Jan 31, 202414.8015.2014.7714.9814.98124,500
Jan 30, 202415.0115.1615.0015.0815.0838,100
Jan 29, 202415.6715.6715.3015.3815.3882,200
Jan 26, 202415.8415.9015.7915.8515.8512,200
Jan 25, 202416.1116.2115.8815.9415.9491,100
Jan 24, 202416.2516.3616.0216.0716.07101,700
Jan 23, 202415.6015.8015.5715.6815.6868,000
Jan 22, 202414.9315.1814.8915.1215.12153,800
Jan 19, 202415.5015.6815.3215.6515.6536,900
Jan 18, 202415.7215.8015.5615.6215.6240,700
Jan 17, 202415.4615.6315.3315.5815.5896,800
Jan 16, 202416.3116.3116.0516.0916.09157,600
Jan 12, 202416.8216.8616.6416.6616.6614,200
Jan 11, 202416.7516.9016.6016.7316.7327,100
Jan 10, 202416.4716.6016.4716.4916.4940,800
Jan 09, 202416.3816.5216.3316.4816.48100,300
Jan 08, 202416.5516.7116.4516.7116.7187,800
Jan 05, 202417.0017.0716.8816.8816.8824,700
Jan 04, 202417.1617.1817.0117.0417.0474,900
Jan 03, 202416.8217.2316.8217.1817.1863,600
Jan 02, 202417.2017.2016.9616.9916.9939,000
Dec 29, 202317.4517.6917.4517.6017.60127,200
Dec 28, 202317.3417.6017.3417.4417.44105,100
Dec 28, 20230.367 Dividend
Dec 27, 202317.3217.4517.2717.3416.97118,900
Dec 26, 202317.3917.5517.2817.3817.0169,600
Dec 22, 202317.2417.3517.0017.2616.8964,800
Dec 21, 202317.3117.6017.2817.5817.21232,000
Dec 20, 202317.2717.3817.0117.0116.65204,900
Dec 19, 202317.4317.6117.3817.6017.2334,100
Dec 18, 202317.3317.4517.3217.3817.01157,300
Dec 15, 202317.5517.7417.4917.4917.1237,500
Dec 14, 202317.3117.6517.2117.5617.1950,900
Dec 13, 202317.2017.3417.0117.3116.9484,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...