Canada markets close in 24 minutes

Global X MSCI China Consumer Staples ETF (CHIS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.730.00 (0.00%)
As of 11:14AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 2024------
Apr 25, 2024------
Apr 24, 2024------
Apr 23, 2024------
Apr 22, 2024------
Apr 19, 2024------
Apr 18, 2024------
Apr 17, 2024------
Apr 16, 2024------
Apr 15, 2024------
Apr 12, 2024------
Apr 11, 2024------
Apr 10, 2024------
Apr 09, 2024------
Apr 08, 2024------
Apr 05, 2024------
Apr 04, 2024------
Apr 03, 2024------
Apr 02, 2024------
Apr 01, 2024------
Mar 28, 2024------
Mar 27, 2024------
Mar 26, 2024------
Mar 25, 2024------
Mar 22, 2024------
Mar 21, 2024------
Mar 20, 2024------
Mar 19, 2024------
Mar 18, 2024------
Mar 15, 2024------
Mar 14, 2024------
Mar 13, 2024------
Mar 12, 2024------
Mar 11, 2024------
Mar 08, 2024------
Mar 07, 2024------
Mar 06, 2024------
Mar 05, 202414.7314.7314.7314.7314.73-
Mar 04, 202414.7314.7314.7314.7314.73-
Mar 01, 202414.7314.7314.7314.7314.73-
Feb 29, 202414.7314.7314.7314.7314.73-
Feb 28, 202414.7314.7314.7314.7314.73-
Feb 27, 202414.7314.7314.7314.7314.73-
Feb 26, 202414.7314.7314.7314.7314.73-
Feb 23, 202414.7314.7314.7314.7314.73-
Feb 22, 202414.7314.7314.7314.7314.73-
Feb 21, 202414.7314.7314.7314.7314.73-
Feb 20, 202414.7314.7314.7314.7314.73-
Feb 16, 202414.7914.7914.7314.7314.731,543
Feb 15, 202414.7614.7814.7614.7814.78683
Feb 14, 202414.6014.7714.6014.7614.764,381
Feb 13, 202414.6314.7814.6314.7314.7329,710
Feb 12, 202414.7714.7814.7614.7714.773,929
Feb 09, 202414.7714.7914.7714.7814.78792
Feb 08, 202414.7914.7914.7714.7814.781,559
Feb 07, 202414.7914.7914.7614.7814.782,276
Feb 06, 202414.7814.7814.7814.7814.7881
Feb 05, 202414.7814.7914.7714.7714.773,100
Feb 02, 202414.9014.9014.7614.7814.781,428
Feb 01, 202414.6814.6814.6814.6814.68207
Jan 31, 202414.6214.6714.4414.6714.673,652
Jan 30, 202414.4214.4414.4214.4414.441,641
Jan 29, 202414.7214.7214.5414.7214.727,548
Jan 26, 202414.6814.8514.6014.7214.7216,397
Jan 25, 202414.6514.7014.6514.7014.70289
Jan 24, 202414.6214.7614.6214.7614.761,052
Jan 23, 202414.6114.6114.3614.5314.53578
Jan 22, 202414.2814.2814.2614.2814.281,711
Jan 19, 202414.6614.6614.6614.6614.66111
Jan 18, 202414.6214.6214.4414.5214.52736
Jan 17, 202414.6014.6014.4014.4014.401,650
Jan 16, 202415.3315.3314.9514.9514.951,349
Jan 12, 202415.4615.5415.4615.4615.46656
Jan 11, 202415.3115.3515.2415.3515.351,031
Jan 10, 202415.3015.3015.1615.1615.16963
Jan 09, 202415.3015.3515.3015.3515.35660
Jan 08, 202415.5215.5515.2715.3015.301,425
Jan 05, 202415.7715.7715.7715.7715.7762
Jan 04, 202416.0116.0115.6615.7915.791,379
Jan 03, 202415.9316.2215.9316.1416.142,133
Jan 02, 202416.1916.1916.1016.1016.10333
Dec 29, 202316.7016.7016.6016.6416.642,113
Dec 28, 202316.6616.6916.6416.6916.69534
Dec 28, 20230.379827 Dividend
Dec 27, 202316.5816.6216.5016.5016.121,421
Dec 26, 202316.7016.7516.5716.7516.363,694
Dec 22, 202316.6316.6316.4316.4516.071,155
Dec 21, 202316.3516.6216.3516.5316.151,200
Dec 20, 202316.3916.3916.1316.1315.76603
Dec 19, 202316.5816.6516.5816.6516.26231
Dec 18, 202316.5416.7016.4116.4116.033,291
Dec 15, 202316.7316.7316.6516.6516.26621
Dec 14, 202316.6716.8116.5816.6816.293,284
Dec 13, 202316.5116.6116.4216.4916.114,726
Dec 12, 202316.6916.7616.6616.7616.38663
Dec 11, 202316.6616.8516.6616.6716.29665
Dec 08, 202316.9616.9616.8316.8316.44586
Dec 07, 202316.8316.9916.8316.9916.60453
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...