Canada Markets open in 3 hrs 4 mins

Global X MSCI China Consumer Staples ETF (CHIS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.00+0.13 (+0.57%)
At close: 12:30PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022------
Aug 11, 202222.9923.2922.8423.0023.0010,800
Aug 10, 202223.0623.1022.7422.8722.8713,000
Aug 09, 202223.0123.1022.6223.0923.097,100
Aug 08, 202223.2623.2622.5122.9822.98437,000
Aug 05, 202223.1823.3723.1423.3723.372,700
Aug 04, 202223.4423.4923.2123.2723.2799,100
Aug 03, 202223.2023.2022.7223.1123.1117,600
Aug 02, 202223.0623.3822.8023.0623.0643,100
Aug 01, 202223.1723.7523.0223.3323.3315,300
Jul 29, 202223.6723.6723.3323.3323.3312,900
Jul 28, 202224.0324.0824.0324.0724.075,500
Jul 27, 202224.2124.5024.1124.4624.462,700
Jul 26, 202224.3624.3824.0224.0224.022,200
Jul 25, 202223.9824.1523.9824.1524.151,100
Jul 22, 202224.1324.1323.9323.9323.931,900
Jul 21, 202223.9724.3023.8824.1324.136,400
Jul 20, 202224.0024.5824.0024.2024.203,300
Jul 19, 202224.1324.6324.1324.3224.324,600
Jul 18, 202224.0124.6924.0024.0524.0519,800
Jul 15, 202223.9824.0023.8224.0024.001,500
Jul 14, 202224.3924.3923.9824.2024.2012,000
Jul 13, 202224.1624.9224.1224.5524.554,900
Jul 12, 202224.0224.3724.0224.3324.333,600
Jul 11, 202224.6924.8624.2324.4124.4120,800
Jul 08, 202224.7525.2424.7525.2425.243,300
Jul 07, 202224.8025.4224.8025.2725.271,900
Jul 06, 202225.1525.1524.5324.8624.8614,800
Jul 05, 202226.4426.4425.0725.4925.4973,100
Jul 01, 202225.7226.1525.7225.7925.796,900
Jun 30, 202225.7926.1325.6125.8125.8170,800
Jun 29, 202225.2325.2324.7724.9924.996,600
Jun 28, 202225.7825.8025.2125.5225.525,100
Jun 27, 202225.1525.4324.9525.1125.116,900
Jun 24, 202224.8224.8524.4224.8424.847,300
Jun 23, 202224.0524.4524.0524.2224.222,600
Jun 22, 202223.7824.1723.7823.8523.855,000
Jun 21, 202224.1124.2223.7224.2224.2213,200
Jun 17, 202223.7923.7923.2023.6123.6121,900
Jun 16, 202222.8623.0022.7823.0023.002,400
Jun 15, 202223.1823.4423.1823.3723.373,400
Jun 14, 202222.9123.2622.9023.2623.265,100
Jun 13, 202223.0023.0022.3822.4822.48122,900
Jun 10, 202223.1423.3422.8623.2923.2922,900
Jun 09, 202223.4923.7723.1823.1823.186,800
Jun 08, 202223.8623.9923.6923.8223.826,200
Jun 07, 202223.5623.8523.5123.8223.824,500
Jun 06, 202223.9423.9423.5023.5623.5648,000
Jun 03, 202223.2023.3323.2023.2023.2014,600
Jun 02, 202223.2523.4023.2523.4023.401,000
Jun 01, 202223.4423.4423.0023.0323.0320,800
May 31, 202224.6125.5323.0823.2423.2421,100
May 27, 202222.2822.3922.2822.3722.378,700
May 26, 202221.9422.3621.9422.0522.059,700
May 25, 202222.0822.1521.9422.0922.092,200
May 24, 202222.2622.3421.9021.9521.9514,500
May 23, 202222.5922.8422.4422.5822.58442,300
May 20, 202222.2122.4022.2022.3722.3746,300
May 19, 202221.5721.9021.5721.9021.901,300
May 18, 202221.6321.7321.4121.5321.536,300
May 17, 202221.0422.0621.0421.9421.94700
May 16, 202221.6721.9521.6021.7421.744,200
May 13, 202221.5721.8121.5421.8121.81500
May 12, 202221.5121.5121.5121.5121.51100
May 11, 202221.4121.5521.4121.4521.45700
May 10, 202221.2021.4021.2021.4021.40200
May 09, 202221.0021.1420.8620.8620.862,500
May 06, 202221.3521.3521.3521.3521.35100
May 05, 202221.9621.9621.9621.9621.96-
May 04, 202222.4222.6122.4222.6122.61400
May 03, 202222.3222.6422.3122.5522.553,100
May 02, 202222.3322.3322.2722.2722.27400
Apr 29, 202222.6722.6722.2522.2522.251,400
Apr 28, 202222.0422.3722.0422.2522.258,500
Apr 27, 202222.3122.5822.1922.2422.243,100
Apr 26, 202222.0722.0721.6921.6921.694,000
Apr 25, 202221.6721.9021.3721.5421.546,500
Apr 22, 202222.3322.5422.2322.2522.256,200
Apr 21, 202222.5122.5122.4922.4922.49500
Apr 20, 202222.9122.9222.9022.9022.901,100
Apr 19, 202222.9122.9122.9122.9122.91200
Apr 18, 202222.7623.0022.7622.7722.77300
Apr 14, 202222.8023.0022.8023.0023.009,600
Apr 13, 202222.6022.6022.6022.6022.60200
Apr 12, 202222.5222.5222.5222.5222.52200
Apr 11, 202222.0122.4821.5721.5721.5713,700
Apr 08, 202222.5522.9922.5422.5422.54600
Apr 07, 202222.5122.5122.5122.5122.51200
Apr 06, 202222.9423.1022.8122.8122.81600
Apr 05, 202223.6323.6323.1023.1023.10500
Apr 04, 202223.3923.3923.3923.3923.39500
Apr 01, 202223.4923.4923.4923.4923.49400
Mar 31, 202222.7622.7622.6322.6322.63400
Mar 30, 202223.6323.6323.0823.3923.394,900
Mar 29, 202222.6123.0422.6122.8222.822,000
Mar 28, 202222.3422.6722.3422.5522.55800
Mar 25, 202222.8023.0022.8022.9822.98800
Mar 24, 202223.6323.6323.6023.6023.60400
Mar 23, 202223.5623.5623.2623.3423.34500
Mar 22, 202223.7223.7223.6623.6623.66400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...