Canada markets close in 3 hours 46 minutes

Global X MSCI China Consumer Staples ETF (CHIS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
22.48+0.58 (+2.65%)
As of 10:44AM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202222.4822.4822.4822.4822.485,062
Dec 07, 202222.0922.2221.8921.9021.902,200
Dec 06, 202221.7121.9921.7121.9921.991,100
Dec 05, 202221.5621.9721.5621.7121.713,800
Dec 02, 202221.7521.9821.7121.7121.712,000
Dec 01, 202221.7121.7421.4521.4521.451,100
Nov 30, 202221.5921.6721.3621.3921.392,800
Nov 29, 202220.4820.4820.4820.4820.48100
Nov 28, 202219.5420.0319.4019.7319.734,200
Nov 25, 202219.4419.4419.4419.4419.44200
Nov 23, 202219.9419.9419.7319.9019.90300
Nov 22, 202219.7620.0319.7520.0320.03900
Nov 21, 202220.0020.0919.8920.0920.09800
Nov 18, 202220.5420.5420.4220.4220.42200
Nov 17, 202220.6820.6820.6820.6820.68100
Nov 16, 202220.8520.8520.3920.5120.512,800
Nov 15, 202220.9520.9520.9520.9520.95200
Nov 14, 202220.3520.3520.3520.3520.35100
Nov 11, 202220.4520.4820.4520.4820.48900
Nov 10, 202219.9320.0419.8820.0020.003,100
Nov 09, 202219.0719.1018.9219.1019.104,100
Nov 08, 202218.9519.5518.9519.3019.30700
Nov 07, 202219.5119.6819.5019.5019.50800
Nov 04, 202219.5319.5619.4119.5619.562,700
Nov 03, 202218.4218.4218.0118.3518.351,100
Nov 02, 202218.4018.4018.4018.4018.40100
Nov 01, 202218.3318.3318.1518.1518.151,100
Oct 31, 202217.0717.0717.0717.0717.07300
Oct 28, 202217.7417.7417.3017.3417.34300
Oct 27, 202218.0918.4018.0618.0618.061,400
Oct 26, 202218.7918.8918.5818.8518.857,900
Oct 25, 202218.2118.2918.2118.2918.29500
Oct 24, 202217.8318.3917.8318.2118.214,300
Oct 21, 202219.3819.3819.3819.3819.38100
Oct 20, 202219.2719.8019.0519.3519.351,800
Oct 19, 202219.6619.6619.2519.2519.25200
Oct 18, 202219.7720.1019.7719.7919.793,000
Oct 17, 202220.0020.2720.0020.2020.203,400
Oct 14, 202219.8420.1019.7720.0320.034,900
Oct 13, 202219.8820.1519.8720.1520.15500
Oct 12, 202220.0020.1219.8720.1220.124,300
Oct 11, 202220.0920.6619.9920.4320.436,400
Oct 10, 202220.8520.8520.1020.4320.437,800
Oct 07, 202221.6421.6620.8921.2621.267,000
Oct 06, 202221.6921.9621.6521.7221.721,400
Oct 05, 202221.7321.8721.5521.6321.633,900
Oct 04, 202221.4721.8921.4721.8921.891,000
Oct 03, 202221.3021.3221.3021.3121.31700
Sept 30, 202221.2721.2721.2521.2521.25600
Sept 29, 202221.1621.3521.1621.2621.263,000
Sept 28, 202221.2521.6021.2521.6021.601,700
Sept 27, 202221.2821.5721.2821.3221.329,300
Sept 26, 202220.8721.1620.8721.0921.099,100
Sept 23, 202220.8920.9820.8920.9820.985,500
Sept 22, 202221.2121.3621.1721.2721.272,800
Sept 21, 202221.5821.6021.3621.3621.361,000
Sept 20, 202221.7121.8121.6421.6821.684,100
Sept 19, 202221.4821.7721.4521.7521.756,000
Sept 16, 202221.5121.5121.5121.5121.51-
Sept 15, 202221.5221.8521.5221.5621.563,000
Sept 14, 202221.5721.8521.5721.7321.73800
Sept 13, 202221.6921.8321.5821.5921.594,600
Sept 12, 202221.9821.9821.8421.8621.864,400
Sept 09, 202221.6621.8521.6221.7221.726,100
Sept 08, 202221.2921.4521.2721.4521.45400
Sept 07, 202221.5821.6521.5821.6521.651,400
Sept 06, 202221.7521.8421.4921.6221.624,100
Sept 02, 202222.2922.2922.0822.0822.081,000
Sept 01, 202222.5422.5422.2822.4522.45500
Aug 31, 202222.9722.9722.7222.8322.83500
Aug 30, 202222.5222.5222.5222.5222.52100
Aug 29, 202222.7522.7922.7522.7922.792,300
Aug 26, 202223.2123.2122.7223.1023.107,300
Aug 25, 202222.3422.9522.3422.9522.958,100
Aug 24, 202222.5222.5222.5222.5222.52100
Aug 23, 202222.5522.5522.5522.5522.55100
Aug 22, 202222.4622.6622.4622.6622.66300
Aug 19, 202222.7022.8522.5022.7022.70900
Aug 18, 202222.9722.9822.6522.9822.983,400
Aug 17, 202223.0123.0123.0023.0023.00300
Aug 16, 202222.5023.0222.5023.0023.001,200
Aug 15, 202222.7023.2022.7023.0723.0710,700
Aug 12, 202223.3423.5022.7923.3623.369,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...