Canada markets closed

Global X MSCI China Consumer Staples ETF (CHIS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.79-0.02 (-0.08%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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 29, 20220.122 Dividend
Jun 28, 202225.7825.8025.2125.5225.405,100
Jun 27, 202225.1525.4324.9525.1124.996,900
Jun 24, 202224.8224.8524.4224.8424.727,300
Jun 23, 202224.0524.4524.0524.2224.102,600
Jun 22, 202223.7824.1723.7823.8523.745,000
Jun 21, 202224.1124.2223.7224.2224.1013,200
Jun 17, 202223.7923.7923.2023.6123.5021,900
Jun 16, 202222.8623.0022.7823.0022.892,400
Jun 15, 202223.1823.4423.1823.3723.263,400
Jun 14, 202222.9123.2622.9023.2623.155,100
Jun 13, 202223.0023.0022.3822.4822.37122,900
Jun 10, 202223.1423.3422.8623.2923.1822,900
Jun 09, 202223.4923.7723.1823.1823.076,800
Jun 08, 202223.8623.9923.6923.8223.706,200
Jun 07, 202223.5623.8523.5123.8223.714,500
Jun 06, 202223.9423.9423.5023.5623.4548,000
Jun 03, 202223.2023.3323.2023.2023.0914,600
Jun 02, 202223.2523.4023.2523.4023.291,000
Jun 01, 202223.4423.4423.0023.0322.9220,800
May 31, 202224.6125.5323.0823.2423.1321,100
May 27, 202222.2822.3922.2822.3722.268,700
May 26, 202221.9422.3621.9422.0521.949,700
May 25, 202222.0822.1521.9422.0921.982,200
May 24, 202222.2622.3421.9021.9521.8514,500
May 23, 202222.5922.8422.4422.5822.47442,300
May 20, 202222.2122.4022.2022.3722.2646,300
May 19, 202221.5721.9021.5721.9021.801,300
May 18, 202221.6321.7321.4121.5321.436,300
May 17, 202221.0422.0621.0421.9421.83700
May 16, 202221.6721.9521.6021.7421.644,200
May 13, 202221.5721.8121.5421.8121.71500
May 12, 202221.5121.5121.5121.5121.41100
May 11, 202221.4121.5521.4121.4521.35700
May 10, 202221.2021.4021.2021.4021.30200
May 09, 202221.0021.1420.8620.8620.762,500
May 06, 202221.3521.3521.3521.3521.25100
May 05, 202221.9621.9621.9621.9621.86-
May 04, 202222.4222.6122.4222.6122.50400
May 03, 202222.3222.6422.3122.5522.443,100
May 02, 202222.3322.3322.2722.2722.16400
Apr 29, 202222.6722.6722.2522.2522.151,400
Apr 28, 202222.0422.3722.0422.2522.158,500
Apr 27, 202222.3122.5822.1922.2422.133,100
Apr 26, 202222.0722.0721.6921.6921.594,000
Apr 25, 202221.6721.9021.3721.5421.446,500
Apr 22, 202222.3322.5422.2322.2522.146,200
Apr 21, 202222.5122.5122.4922.4922.38500
Apr 20, 202222.9122.9222.9022.9022.791,100
Apr 19, 202222.9122.9122.9122.9122.80200
Apr 18, 202222.7623.0022.7622.7722.66300
Apr 14, 202222.8023.0022.8023.0022.899,600
Apr 13, 202222.6022.6022.6022.6022.50200
Apr 12, 202222.5222.5222.5222.5222.41200
Apr 11, 202222.0122.4821.5721.5721.4713,700
Apr 08, 202222.5522.9922.5422.5422.43600
Apr 07, 202222.5122.5122.5122.5122.41200
Apr 06, 202222.9423.1022.8122.8122.70600
Apr 05, 202223.6323.6323.1023.1022.99500
Apr 04, 202223.3923.3923.3923.3923.28500
Apr 01, 202223.4923.4923.4923.4923.38400
Mar 31, 202222.7622.7622.6322.6322.52400
Mar 30, 202223.6323.6323.0823.3923.284,900
Mar 29, 202222.6123.0422.6122.8222.712,000
Mar 28, 202222.3422.6722.3422.5522.44800
Mar 25, 202222.8023.0022.8022.9822.87800
Mar 24, 202223.6323.6323.6023.6023.49400
Mar 23, 202223.5623.5623.2623.3423.23500
Mar 22, 202223.7223.7223.6623.6623.55400
Mar 21, 202223.7523.7523.7523.7523.64100
Mar 18, 202223.4824.2023.4823.7323.612,000
Mar 17, 202223.6823.6823.3923.3923.28200
Mar 16, 202222.8223.9222.8223.6723.55400
Mar 15, 202221.4421.5121.0321.1821.0811,700
Mar 14, 202222.8023.0122.0022.0521.945,300
Mar 11, 202223.9023.9023.4323.4523.345,100
Mar 10, 202224.0124.0123.9623.9923.883,100
Mar 09, 202224.2624.2624.1424.1424.03500
Mar 08, 202224.2224.3223.8823.9123.803,600
Mar 07, 202225.0525.0524.5724.7024.582,100
Mar 04, 202225.9526.0225.7425.7425.611,800
Mar 03, 202226.3926.4526.1626.1626.031,300
Mar 02, 202226.7327.0426.6126.9226.7914,600
Mar 01, 202226.9827.2426.9827.2427.11800
Feb 28, 202226.7826.9326.7626.9326.802,700
Feb 25, 202227.0927.0927.0927.0926.96300
Feb 24, 202226.2526.8726.2526.8726.74200
Feb 23, 202227.2027.2027.1327.1327.00300
Feb 22, 202227.5627.6327.2827.6327.5021,900
Feb 18, 202227.7527.7527.7527.7527.62100
Feb 17, 202228.0928.0927.8427.8427.71400
Feb 16, 202228.0128.0127.9228.0027.87600
Feb 15, 202228.0528.0528.0528.0527.92500
Feb 14, 202227.1127.3826.8127.3827.252,000
Feb 11, 202227.5627.5626.8826.8826.75500
Feb 10, 202227.3127.3127.3127.3127.18100
Feb 09, 202227.5927.5926.8427.2627.13800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...