Global X MSCI China Consumer Disc ETF (CHIQ) Historical Stock Data

16.79 ↓0.19 (-1.12%)
As of March 27, 2024, 3:38pm EST.

Historical Data

In the past 30 trading days, CHIQ is down -0.18% a day on average. There have been 12 days where Global X MSCI China Consumer Disc ETF closed green and 18 days where CHIQ closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2716.7216.79↑$0.07 (0.42%)16.7016.8240.13K
2024-03-2616.9616.98↑$0.02 (0.12%)16.9217.0118.19K
2024-03-2517.0216.95↓$0.07 (-0.41%)16.9317.1280.85K
2024-03-2217.0817.11↑$0.03 (0.18%)16.9717.1118.06K
2024-03-2117.4717.34↓$0.13 (-0.74%)17.3017.51491.61K
2024-03-2017.6317.55↓$0.08 (-0.45%)17.3517.6350.54K
2024-03-1917.2517.27↑$0.02 (0.12%)17.1617.3335.19K
2024-03-1817.5717.43↓$0.14 (-0.80%)17.4217.5721.68K
2024-03-1517.4317.37↓$0.06 (-0.34%)17.3617.5026.43K
2024-03-1417.5817.39↓$0.19 (-1.08%)17.3517.5814.74K
2024-03-1317.7017.71↑$0.01 (0.06%)17.5817.8929.01K
2024-03-1217.4117.62↑$0.21 (1.21%)17.3617.62154.65K
2024-03-1116.9417.10↑$0.16 (0.94%)16.8117.3061.49K
2024-03-0816.6316.56↓$0.07 (-0.42%)16.4716.6921.40K
2024-03-0716.6516.60↓$0.05 (-0.30%)16.5316.6623.64K
2024-03-0616.9616.85↓$0.11 (-0.65%)16.8517.0431.18K
2024-03-0516.5316.50↓$0.03 (-0.18%)16.4716.6570.18K
2024-03-0417.1516.71↓$0.44 (-2.57%)16.7117.2159.76K
2024-03-0117.2817.34↑$0.06 (0.35%)17.2517.3951.36K
2024-02-2917.0616.93↓$0.13 (-0.79%)16.8917.1244.01K
2024-02-2816.8916.81↓$0.08 (-0.47%)16.7716.8969.06K
2024-02-2717.2517.33↑$0.08 (0.46%)17.2517.3458.91K
2024-02-2616.8016.95↑$0.15 (0.89%)16.8016.9834.85K
2024-02-2316.9316.87↓$0.06 (-0.35%)16.7516.94146.67K
2024-02-2216.7516.74↓$0.01 (-0.06%)16.5616.8124.66K
2024-02-2116.4716.43↓$0.04 (-0.24%)16.4016.6449.43K
2024-02-2016.3516.12↓$0.23 (-1.41%)16.0816.3555.80K
2024-02-1616.6016.53↓$0.07 (-0.42%)16.5316.7662.47K
2024-02-1516.1016.31↑$0.21 (1.30%)16.1016.3164.32K
2024-02-1416.0316.08↑$0.05 (0.31%)15.9116.0873.98K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$CHIQ come back next earning

0 Like Report
bredjohnson

$CHIQ a comeback is always more fun than an all out win!!!!

0 Like Report