Canada markets closed

Global X MSCI China Consumer Staples ETF (CHIS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.39+0.03 (+0.12%)
At close: 02:23PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202227.4727.9027.3927.3927.39900
Jan. 20, 202227.2927.3627.1627.3627.361,300
Jan. 19, 202227.3027.3026.9327.0827.08500
Jan. 18, 202226.9927.0126.9927.0027.001,300
Jan. 14, 202227.1227.1227.1227.1227.12200
Jan. 13, 202227.4727.4727.0027.0027.001,500
Jan. 12, 202228.1428.1427.8327.8327.834,800
Jan. 11, 202227.0527.4727.0527.4727.47500
Jan. 10, 202227.7727.7727.3927.4027.401,100
Jan. 07, 202227.6227.6227.3127.3127.31600
Jan. 06, 202227.6727.6727.2927.2927.291,900
Jan. 05, 202228.0628.1027.5227.5227.521,100
Jan. 04, 202227.9627.9727.6727.6727.6713,100
Jan. 03, 202227.7928.0127.7828.0128.01900
Dec. 31, 202128.0128.0827.9628.0228.021,100
Dec. 30, 202128.3528.4627.9828.2528.2529,400
Dec. 30, 20211.205 Dividend
Dec. 29, 202129.1129.2828.9328.9727.765,000
Dec. 28, 202129.8030.2529.7129.9628.713,100
Dec. 27, 202129.5830.1729.5829.9428.691,500
Dec. 23, 202129.5329.6529.4429.6528.422,800
Dec. 22, 202129.3229.4629.2829.4628.232,300
Dec. 21, 202129.0629.6629.0629.4628.234,300
Dec. 20, 202128.9329.3628.9329.1627.952,200
Dec. 17, 202128.9429.4728.9329.3428.125,100
Dec. 16, 202129.7729.7729.3829.6628.439,000
Dec. 15, 202129.8329.9329.8329.9328.68400
Dec. 14, 202130.0830.4330.0230.3829.119,100
Dec. 13, 202129.8430.1529.8430.0828.83800
Dec. 10, 202130.5030.5030.1830.2629.0110,000
Dec. 09, 202130.0230.4030.0230.2729.0232,900
Dec. 08, 202129.6830.0029.6829.9428.7018,100
Dec. 07, 202129.1729.1729.1229.1427.9311,100
Dec. 06, 202128.8129.2728.5329.1227.9134,200
Dec. 03, 202128.9229.1028.9129.1027.892,100
Dec. 02, 202129.0029.2428.9029.1027.895,900
Dec. 01, 202128.5528.8728.4328.5127.323,500
Nov. 30, 202128.6128.9628.6128.8127.611,300
Nov. 29, 202129.4729.4729.3529.4328.211,600
Nov. 26, 202128.9729.1828.9729.1827.961,700
Nov. 24, 202129.5029.5529.5029.5528.321,100
Nov. 23, 202129.4429.4429.3329.4128.18700
Nov. 22, 202129.0229.3029.0229.1727.951,900
Nov. 19, 202129.1329.1929.1329.1927.98200
Nov. 18, 202129.0929.1329.0629.1327.922,200
Nov. 17, 202129.4029.5129.3629.3628.14800
Nov. 16, 202129.4029.5829.3029.4428.215,200
Nov. 15, 202129.0729.0729.0229.0227.81500
Nov. 12, 202128.9428.9628.7528.9127.701,000
Nov. 11, 202128.4828.7228.4828.7227.531,000
Nov. 10, 202128.5028.5026.7428.2927.124,500
Nov. 09, 202128.6728.8028.4628.7127.523,400
Nov. 08, 202128.8329.0928.8029.0927.885,200
Nov. 05, 202129.1029.1028.9728.9727.76300
Nov. 04, 202129.0929.1129.0929.1127.90600
Nov. 03, 202128.8528.8528.8528.8527.65100
Nov. 02, 202128.7829.1228.7828.8627.661,200
Nov. 01, 202129.1229.1429.0829.1427.931,500
Oct. 29, 202129.0729.4029.0729.2228.012,300
Oct. 28, 202129.0329.0329.0329.0327.82200
Oct. 27, 202128.7928.9928.6828.7027.51500
Oct. 26, 202129.2229.2928.8329.0227.811,900
Oct. 25, 202129.1529.1529.1529.1527.94100
Oct. 22, 202129.2329.2329.2329.2328.01100
Oct. 21, 202128.8628.8628.8628.8627.66200
Oct. 20, 202129.4029.4029.1829.1927.981,600
Oct. 19, 202129.1929.5129.1929.3128.09800
Oct. 18, 202128.5428.6328.4528.6127.421,100
Oct. 15, 202128.8528.9028.8528.8727.672,100
Oct. 14, 202129.1429.1428.8629.0027.791,000
Oct. 13, 202129.2329.2529.2229.2528.031,100
Oct. 12, 202128.5428.5428.3828.3827.20300
Oct. 11, 202128.6028.7628.3628.3627.182,800
Oct. 08, 202128.3528.6127.9428.6127.421,500
Oct. 07, 202128.3228.3428.1728.1727.002,600
Oct. 06, 202127.6527.6527.6527.6526.50200
Oct. 05, 202127.6027.8727.6027.8726.71800
Oct. 04, 202127.7027.8027.7027.7026.551,100
Oct. 01, 202128.0028.1927.9628.1426.962,500
Sep. 30, 202128.2628.4528.2428.2427.07900
Sep. 29, 202127.9027.9027.9027.9026.74200
Sep. 28, 202128.0128.1527.7027.7026.552,800
Sep. 27, 202127.3428.6827.3427.9526.792,900
Sep. 24, 202127.2627.2627.0027.0125.89700
Sep. 23, 202126.8127.3526.5526.9225.805,700
Sep. 22, 202126.6327.0326.6327.0325.91900
Sep. 21, 202126.6926.7626.4826.5825.472,600
Sep. 20, 202127.0927.0926.0726.4025.302,700
Sep. 17, 202127.0227.3327.0227.2126.083,000
Sep. 16, 202126.6926.8326.6926.8325.711,100
Sep. 15, 202126.6226.8226.6226.8225.712,500
Sep. 14, 202127.2327.2326.9527.0525.921,300
Sep. 13, 202127.6227.6427.3727.3726.232,200
Sep. 10, 202128.3728.3728.1528.1526.97300
Sep. 09, 202128.2528.2528.2528.2527.07300
Sep. 08, 202128.4028.4028.0928.1426.971,900
Sep. 07, 202128.1828.3828.1828.2727.092,400
Sep. 03, 202127.6328.0327.6328.0326.86800
Sep. 02, 202127.8227.8227.6627.6626.511,000
Sep. 01, 202127.4827.9127.4827.8726.715,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...