Global X MSCI China Health Care ETF (CHIH) Historical Stock Data
17.72 ↓0.57 (-3.13%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, CHIH is down -0.04% a day on average. There have been 16 days where Global X MSCI China Health Care ETF closed green and 14 days where CHIH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 17.67 | 17.72 | ↑$0.05 (0.27%) | 17.58 | 17.72 | 1.11K |
| 2023-02-03 | 18.29 | 18.29 | ↑$0.00 (0.00%) | 18.29 | 18.29 | 255 |
| 2023-02-02 | 18.60 | 18.66 | ↑$0.06 (0.32%) | 18.42 | 18.66 | 1.49K |
| 2023-02-01 | 18.35 | 18.58 | ↑$0.23 (1.28%) | 18.34 | 18.58 | 622 |
| 2023-01-31 | 18.58 | 18.28 | ↓$0.30 (-1.61%) | 18.00 | 18.58 | 4.12K |
| 2023-01-30 | 19.05 | 18.78 | ↓$0.27 (-1.42%) | 18.73 | 19.05 | 4.49K |
| 2023-01-27 | 19.39 | 19.35 | ↓$0.04 (-0.22%) | 19.24 | 19.39 | 1.15K |
| 2023-01-26 | 19.67 | 19.42 | ↓$0.25 (-1.27%) | 19.23 | 19.72 | 11.02K |
| 2023-01-25 | 19.37 | 19.42 | ↑$0.05 (0.28%) | 19.37 | 19.42 | 754 |
| 2023-01-24 | 19.41 | 19.41 | ↓$0.00 (0.00%) | 19.41 | 19.51 | 1.58K |
| 2023-01-23 | 19.58 | 19.41 | ↓$0.17 (-0.87%) | 19.26 | 19.58 | 827 |
| 2023-01-20 | 19.00 | 19.21 | ↑$0.21 (1.11%) | 19.00 | 19.28 | 1.89K |
| 2023-01-19 | 19.03 | 19.09 | ↑$0.06 (0.31%) | 19.00 | 19.22 | 6.32K |
| 2023-01-18 | 18.68 | 18.43 | ↓$0.25 (-1.34%) | 18.43 | 18.73 | 5.79K |
| 2023-01-17 | 19.28 | 18.74 | ↓$0.54 (-2.78%) | 18.65 | 19.28 | 2.83K |
| 2023-01-13 | 18.50 | 19.11 | ↑$0.61 (3.27%) | 18.50 | 20.00 | 13.23K |
| 2023-01-12 | 18.29 | 18.32 | ↑$0.03 (0.15%) | 18.29 | 18.32 | 603 |
| 2023-01-11 | 18.39 | 18.46 | ↑$0.06 (0.35%) | 18.39 | 18.55 | 2.38K |
| 2023-01-10 | 18.07 | 18.13 | ↑$0.06 (0.35%) | 18.04 | 18.13 | 1.27K |
| 2023-01-09 | 18.00 | 17.98 | ↓$0.02 (-0.11%) | 17.98 | 18.17 | 1.19K |
| 2023-01-06 | 17.90 | 17.95 | ↑$0.05 (0.25%) | 17.67 | 17.95 | 1.15K |
| 2023-01-05 | 17.59 | 17.90 | ↑$0.31 (1.74%) | 17.59 | 17.90 | 334 |
| 2023-01-04 | 17.52 | 17.60 | ↑$0.08 (0.47%) | 17.05 | 17.60 | 1.87K |
| 2023-01-03 | 16.79 | 17.06 | ↑$0.27 (1.60%) | 16.79 | 17.15 | 1.03K |
| 2022-12-30 | 16.62 | 16.53 | ↓$0.09 (-0.51%) | 16.53 | 16.63 | 0.93K |
| 2022-12-29 | 16.98 | 16.88 | ↓$0.10 (-0.60%) | 16.88 | 17.16 | 1.70K |
| 2022-12-28 | 16.38 | 16.25 | ↓$0.13 (-0.76%) | 16.25 | 16.38 | 529 |
| 2022-12-27 | 16.69 | 16.53 | ↓$0.16 (-0.93%) | 16.33 | 16.69 | 4.29K |
| 2022-12-23 | 16.12 | 16.02 | ↓$0.10 (-0.59%) | 15.86 | 16.12 | 1.26K |
| 2022-12-22 | 15.88 | 15.88 | ↑$0.00 (0.00%) | 15.88 | 15.88 | 179 |
Create an account or log in to view more rows.
$CHIH Ride this train. You won't regret.
$CHIH we had no volume for days before the last big rip
$CHIH lmao wtf was that
$CHIH hold
$CHIH Good morning gang!
$CHIH very nice
$CHIH might see a whole 1% green
$CHIH bounce back baby
$CHIH Don't like that...
$CHIH strong move here