Global X MSCI China Health Care ETF (CHIH) Historical Stock Data
12.41 ↑0.03 (0.20%)
As of February 15, 2024, 2:49pm EST.
Historical Data
In the past 30 trading days, CHIH is up 0.07% a day on average. There have been 15 days where Global X MSCI China Health Care ETF closed green and 15 days where CHIH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 12.38 | 12.39 | ↑$0.00 (0.04%) | 12.38 | 12.39 | 13.49K |
| 2024-02-15 | 12.38 | 12.41 | ↑$0.03 (0.24%) | 12.38 | 12.41 | 340 |
| 2024-02-14 | 12.38 | 12.41 | ↑$0.03 (0.23%) | 12.38 | 12.41 | 1.44K |
| 2024-02-13 | 12.38 | 12.41 | ↑$0.03 (0.24%) | 12.38 | 12.41 | 1.28K |
| 2024-02-12 | 12.43 | 12.41 | ↓$0.02 (-0.16%) | 12.41 | 12.43 | 273 |
| 2024-02-09 | 12.32 | 12.35 | ↑$0.03 (0.24%) | 12.32 | 12.41 | 16.36K |
| 2024-02-08 | 12.30 | 12.36 | ↑$0.06 (0.49%) | 12.30 | 12.40 | 15.68K |
| 2024-02-07 | 12.40 | 12.38 | ↓$0.02 (-0.17%) | 12.38 | 12.40 | 22.78K |
| 2024-02-06 | 12.37 | 12.40 | ↑$0.03 (0.24%) | 12.33 | 12.42 | 8.80K |
| 2024-02-05 | 12.43 | 12.42 | ↓$0.01 (-0.08%) | 12.42 | 12.45 | 6.63K |
| 2024-02-02 | 12.02 | 12.41 | ↑$0.39 (3.24%) | 12.02 | 12.43 | 2.81K |
| 2024-02-01 | 12.23 | 12.41 | ↑$0.18 (1.49%) | 12.23 | 12.41 | 3.85K |
| 2024-01-31 | 12.32 | 12.42 | ↑$0.10 (0.81%) | 12.32 | 12.57 | 4.68K |
| 2024-01-30 | 12.54 | 12.52 | ↓$0.02 (-0.16%) | 12.52 | 12.62 | 20.88K |
| 2024-01-29 | 11.89 | 12.38 | ↑$0.48 (4.08%) | 11.89 | 12.38 | 244.15K |
| 2024-01-26 | 11.95 | 11.77 | ↓$0.18 (-1.51%) | 11.77 | 11.99 | 4.27K |
| 2024-01-25 | 12.34 | 12.18 | ↓$0.16 (-1.30%) | 12.18 | 12.46 | 6.53K |
| 2024-01-24 | 12.68 | 12.46 | ↓$0.22 (-1.74%) | 12.29 | 12.68 | 23.85K |
| 2024-01-23 | 12.05 | 12.21 | ↑$0.16 (1.34%) | 12.05 | 12.22 | 6.19K |
| 2024-01-22 | 12.00 | 11.80 | ↓$0.20 (-1.65%) | 11.80 | 12.00 | 1.15K |
| 2024-01-19 | 12.36 | 12.26 | ↓$0.10 (-0.82%) | 12.08 | 12.36 | 1.27K |
| 2024-01-18 | 12.46 | 12.50 | ↑$0.05 (0.38%) | 12.46 | 12.50 | 204 |
| 2024-01-17 | 12.47 | 12.44 | ↓$0.03 (-0.24%) | 12.43 | 12.47 | 675 |
| 2024-01-16 | 12.69 | 12.68 | ↓$0.01 (-0.08%) | 12.68 | 12.77 | 1.11K |
| 2024-01-12 | 13.00 | 12.87 | ↓$0.13 (-0.97%) | 12.85 | 13.00 | 2.25K |
| 2024-01-11 | 13.05 | 13.03 | ↓$0.03 (-0.19%) | 13.03 | 13.05 | 0.93K |
| 2024-01-10 | 12.99 | 13.07 | ↑$0.08 (0.64%) | 12.99 | 13.07 | 230 |
| 2024-01-09 | 12.79 | 12.85 | ↑$0.06 (0.51%) | 12.79 | 12.90 | 538 |
| 2024-01-08 | 12.97 | 12.79 | ↓$0.18 (-1.39%) | 12.48 | 13.07 | 1.95K |
| 2024-01-05 | 13.27 | 13.04 | ↓$0.23 (-1.73%) | 13.04 | 13.27 | 557 |
Create an account or log in to view more rows.
$CHIH Up! Up! Up! Up! Up! Up! Up!
$CHIH gimme gimme
$CHIH just hold no panic
$CHIH nothing drops
$CHIH nice!!!
$CHIH lmao wtf was that
$CHIH I like the stock!
$CHIH this sell-off is meh.
$CHIH whats the news????
$CHIH hang tight
ignore fud and buy dips if you can
everyone be okay????