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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	27.47	27.90	27.39	27.39	27.39	900
Jan. 20, 2022	27.29	27.36	27.16	27.36	27.36	1,300
Jan. 19, 2022	27.30	27.30	26.93	27.08	27.08	500
Jan. 18, 2022	26.99	27.01	26.99	27.00	27.00	1,300
Jan. 14, 2022	27.12	27.12	27.12	27.12	27.12	200
Jan. 13, 2022	27.47	27.47	27.00	27.00	27.00	1,500
Jan. 12, 2022	28.14	28.14	27.83	27.83	27.83	4,800
Jan. 11, 2022	27.05	27.47	27.05	27.47	27.47	500
Jan. 10, 2022	27.77	27.77	27.39	27.40	27.40	1,100
Jan. 07, 2022	27.62	27.62	27.31	27.31	27.31	600
Jan. 06, 2022	27.67	27.67	27.29	27.29	27.29	1,900
Jan. 05, 2022	28.06	28.10	27.52	27.52	27.52	1,100
Jan. 04, 2022	27.96	27.97	27.67	27.67	27.67	13,100
Jan. 03, 2022	27.79	28.01	27.78	28.01	28.01	900
Dec. 31, 2021	28.01	28.08	27.96	28.02	28.02	1,100
Dec. 30, 2021	28.35	28.46	27.98	28.25	28.25	29,400
Dec. 30, 2021	1.205 Dividend
Dec. 29, 2021	29.11	29.28	28.93	28.97	27.76	5,000
Dec. 28, 2021	29.80	30.25	29.71	29.96	28.71	3,100
Dec. 27, 2021	29.58	30.17	29.58	29.94	28.69	1,500
Dec. 23, 2021	29.53	29.65	29.44	29.65	28.42	2,800
Dec. 22, 2021	29.32	29.46	29.28	29.46	28.23	2,300
Dec. 21, 2021	29.06	29.66	29.06	29.46	28.23	4,300
Dec. 20, 2021	28.93	29.36	28.93	29.16	27.95	2,200
Dec. 17, 2021	28.94	29.47	28.93	29.34	28.12	5,100
Dec. 16, 2021	29.77	29.77	29.38	29.66	28.43	9,000
Dec. 15, 2021	29.83	29.93	29.83	29.93	28.68	400
Dec. 14, 2021	30.08	30.43	30.02	30.38	29.11	9,100
Dec. 13, 2021	29.84	30.15	29.84	30.08	28.83	800
Dec. 10, 2021	30.50	30.50	30.18	30.26	29.01	10,000
Dec. 09, 2021	30.02	30.40	30.02	30.27	29.02	32,900
Dec. 08, 2021	29.68	30.00	29.68	29.94	28.70	18,100
Dec. 07, 2021	29.17	29.17	29.12	29.14	27.93	11,100
Dec. 06, 2021	28.81	29.27	28.53	29.12	27.91	34,200
Dec. 03, 2021	28.92	29.10	28.91	29.10	27.89	2,100
Dec. 02, 2021	29.00	29.24	28.90	29.10	27.89	5,900
Dec. 01, 2021	28.55	28.87	28.43	28.51	27.32	3,500
Nov. 30, 2021	28.61	28.96	28.61	28.81	27.61	1,300
Nov. 29, 2021	29.47	29.47	29.35	29.43	28.21	1,600
Nov. 26, 2021	28.97	29.18	28.97	29.18	27.96	1,700
Nov. 24, 2021	29.50	29.55	29.50	29.55	28.32	1,100
Nov. 23, 2021	29.44	29.44	29.33	29.41	28.18	700
Nov. 22, 2021	29.02	29.30	29.02	29.17	27.95	1,900
Nov. 19, 2021	29.13	29.19	29.13	29.19	27.98	200
Nov. 18, 2021	29.09	29.13	29.06	29.13	27.92	2,200
Nov. 17, 2021	29.40	29.51	29.36	29.36	28.14	800
Nov. 16, 2021	29.40	29.58	29.30	29.44	28.21	5,200
Nov. 15, 2021	29.07	29.07	29.02	29.02	27.81	500
Nov. 12, 2021	28.94	28.96	28.75	28.91	27.70	1,000
Nov. 11, 2021	28.48	28.72	28.48	28.72	27.53	1,000
Nov. 10, 2021	28.50	28.50	26.74	28.29	27.12	4,500
Nov. 09, 2021	28.67	28.80	28.46	28.71	27.52	3,400
Nov. 08, 2021	28.83	29.09	28.80	29.09	27.88	5,200
Nov. 05, 2021	29.10	29.10	28.97	28.97	27.76	300
Nov. 04, 2021	29.09	29.11	29.09	29.11	27.90	600
Nov. 03, 2021	28.85	28.85	28.85	28.85	27.65	100
Nov. 02, 2021	28.78	29.12	28.78	28.86	27.66	1,200
Nov. 01, 2021	29.12	29.14	29.08	29.14	27.93	1,500
Oct. 29, 2021	29.07	29.40	29.07	29.22	28.01	2,300
Oct. 28, 2021	29.03	29.03	29.03	29.03	27.82	200
Oct. 27, 2021	28.79	28.99	28.68	28.70	27.51	500
Oct. 26, 2021	29.22	29.29	28.83	29.02	27.81	1,900
Oct. 25, 2021	29.15	29.15	29.15	29.15	27.94	100
Oct. 22, 2021	29.23	29.23	29.23	29.23	28.01	100
Oct. 21, 2021	28.86	28.86	28.86	28.86	27.66	200
Oct. 20, 2021	29.40	29.40	29.18	29.19	27.98	1,600
Oct. 19, 2021	29.19	29.51	29.19	29.31	28.09	800
Oct. 18, 2021	28.54	28.63	28.45	28.61	27.42	1,100
Oct. 15, 2021	28.85	28.90	28.85	28.87	27.67	2,100
Oct. 14, 2021	29.14	29.14	28.86	29.00	27.79	1,000
Oct. 13, 2021	29.23	29.25	29.22	29.25	28.03	1,100
Oct. 12, 2021	28.54	28.54	28.38	28.38	27.20	300
Oct. 11, 2021	28.60	28.76	28.36	28.36	27.18	2,800
Oct. 08, 2021	28.35	28.61	27.94	28.61	27.42	1,500
Oct. 07, 2021	28.32	28.34	28.17	28.17	27.00	2,600
Oct. 06, 2021	27.65	27.65	27.65	27.65	26.50	200
Oct. 05, 2021	27.60	27.87	27.60	27.87	26.71	800
Oct. 04, 2021	27.70	27.80	27.70	27.70	26.55	1,100
Oct. 01, 2021	28.00	28.19	27.96	28.14	26.96	2,500
Sep. 30, 2021	28.26	28.45	28.24	28.24	27.07	900
Sep. 29, 2021	27.90	27.90	27.90	27.90	26.74	200
Sep. 28, 2021	28.01	28.15	27.70	27.70	26.55	2,800
Sep. 27, 2021	27.34	28.68	27.34	27.95	26.79	2,900
Sep. 24, 2021	27.26	27.26	27.00	27.01	25.89	700
Sep. 23, 2021	26.81	27.35	26.55	26.92	25.80	5,700
Sep. 22, 2021	26.63	27.03	26.63	27.03	25.91	900
Sep. 21, 2021	26.69	26.76	26.48	26.58	25.47	2,600
Sep. 20, 2021	27.09	27.09	26.07	26.40	25.30	2,700
Sep. 17, 2021	27.02	27.33	27.02	27.21	26.08	3,000
Sep. 16, 2021	26.69	26.83	26.69	26.83	25.71	1,100
Sep. 15, 2021	26.62	26.82	26.62	26.82	25.71	2,500
Sep. 14, 2021	27.23	27.23	26.95	27.05	25.92	1,300
Sep. 13, 2021	27.62	27.64	27.37	27.37	26.23	2,200
Sep. 10, 2021	28.37	28.37	28.15	28.15	26.97	300
Sep. 09, 2021	28.25	28.25	28.25	28.25	27.07	300
Sep. 08, 2021	28.40	28.40	28.09	28.14	26.97	1,900
Sep. 07, 2021	28.18	28.38	28.18	28.27	27.09	2,400
Sep. 03, 2021	27.63	28.03	27.63	28.03	26.86	800
Sep. 02, 2021	27.82	27.82	27.66	27.66	26.51	1,000
Sep. 01, 2021	27.48	27.91	27.48	27.87	26.71	5,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,621.39-436.79(-2.07%)

S&P 5004,397.94-84.79(-1.89%)

DOW34,265.37-450.02(-1.30%)

CAD/USD0.7947-0.0052(-0.65%)

CRUDE OIL84.83-0.72(-0.84%)

BTC-CAD44,757.27-3,765.27(-7.76%)

Global X MSCI China Consumer Staples ETF (CHIS)

S&P/TSX
20,621.39
-436.79(-2.07%)

S&P 500
4,397.94
-84.79(-1.89%)

DOW
34,265.37
-450.02(-1.30%)

CAD/USD
0.7947
-0.0052(-0.65%)

CRUDE OIL
84.83
-0.72(-0.84%)

BTC-CAD
44,757.27
-3,765.27(-7.76%)