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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 16.72 | 16.79 | ↑$0.07 (0.42%) | 16.70 | 16.82 | 40.13K |
2024-03-26 | 16.96 | 16.98 | ↑$0.02 (0.12%) | 16.92 | 17.01 | 18.19K |
2024-03-25 | 17.02 | 16.95 | ↓$0.07 (-0.41%) | 16.93 | 17.12 | 80.85K |
2024-03-22 | 17.08 | 17.11 | ↑$0.03 (0.18%) | 16.97 | 17.11 | 18.06K |
2024-03-21 | 17.47 | 17.34 | ↓$0.13 (-0.74%) | 17.30 | 17.51 | 491.61K |
2024-03-20 | 17.63 | 17.55 | ↓$0.08 (-0.45%) | 17.35 | 17.63 | 50.54K |
2024-03-19 | 17.25 | 17.27 | ↑$0.02 (0.12%) | 17.16 | 17.33 | 35.19K |
2024-03-18 | 17.57 | 17.43 | ↓$0.14 (-0.80%) | 17.42 | 17.57 | 21.68K |
2024-03-15 | 17.43 | 17.37 | ↓$0.06 (-0.34%) | 17.36 | 17.50 | 26.43K |
2024-03-14 | 17.58 | 17.39 | ↓$0.19 (-1.08%) | 17.35 | 17.58 | 14.74K |
2024-03-13 | 17.70 | 17.71 | ↑$0.01 (0.06%) | 17.58 | 17.89 | 29.01K |
2024-03-12 | 17.41 | 17.62 | ↑$0.21 (1.21%) | 17.36 | 17.62 | 154.65K |
2024-03-11 | 16.94 | 17.10 | ↑$0.16 (0.94%) | 16.81 | 17.30 | 61.49K |
2024-03-08 | 16.63 | 16.56 | ↓$0.07 (-0.42%) | 16.47 | 16.69 | 21.40K |
2024-03-07 | 16.65 | 16.60 | ↓$0.05 (-0.30%) | 16.53 | 16.66 | 23.64K |
2024-03-06 | 16.96 | 16.85 | ↓$0.11 (-0.65%) | 16.85 | 17.04 | 31.18K |
2024-03-05 | 16.53 | 16.50 | ↓$0.03 (-0.18%) | 16.47 | 16.65 | 70.18K |
2024-03-04 | 17.15 | 16.71 | ↓$0.44 (-2.57%) | 16.71 | 17.21 | 59.76K |
2024-03-01 | 17.28 | 17.34 | ↑$0.06 (0.35%) | 17.25 | 17.39 | 51.36K |
2024-02-29 | 17.06 | 16.93 | ↓$0.13 (-0.79%) | 16.89 | 17.12 | 44.01K |
2024-02-28 | 16.89 | 16.81 | ↓$0.08 (-0.47%) | 16.77 | 16.89 | 69.06K |
2024-02-27 | 17.25 | 17.33 | ↑$0.08 (0.46%) | 17.25 | 17.34 | 58.91K |
2024-02-26 | 16.80 | 16.95 | ↑$0.15 (0.89%) | 16.80 | 16.98 | 34.85K |
2024-02-23 | 16.93 | 16.87 | ↓$0.06 (-0.35%) | 16.75 | 16.94 | 146.67K |
2024-02-22 | 16.75 | 16.74 | ↓$0.01 (-0.06%) | 16.56 | 16.81 | 24.66K |
2024-02-21 | 16.47 | 16.43 | ↓$0.04 (-0.24%) | 16.40 | 16.64 | 49.43K |
2024-02-20 | 16.35 | 16.12 | ↓$0.23 (-1.41%) | 16.08 | 16.35 | 55.80K |
2024-02-16 | 16.60 | 16.53 | ↓$0.07 (-0.42%) | 16.53 | 16.76 | 62.47K |
2024-02-15 | 16.10 | 16.31 | ↑$0.21 (1.30%) | 16.10 | 16.31 | 64.32K |
2024-02-14 | 16.03 | 16.08 | ↑$0.05 (0.31%) | 15.91 | 16.08 | 73.98K |
Create an account or log in to view more rows.
$CHIQ coming now
$CHIQ We will not sell!
$CHIQ what happen
$CHIQ bounce it!!
$CHIQ Pack it up boys.
$CHIQ come back next earning
$CHIQ Fake dip news.
$CHIQ a comeback is always more fun than an all out win!!!!
$CHIQ Dip buyers are going to get wrecked
$CHIQ Don't like that...