Global X MSCI China Real Estate ETF (CHIR) Historical Stock Data
24.89 ↑0.16 (0.65%)
As of January 27, 2023, 1:41pm EST.
Historical Data
In the past 30 trading days, CHIR is down -0.04% a day on average. There have been 14 days where Global X MSCI China Real Estate ETF closed green and 16 days where CHIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 24.78 | 24.73 | ↓$0.05 (-0.20%) | 24.72 | 24.87 | 3.32K |
| 2023-01-25 | 24.25 | 24.21 | ↓$0.04 (-0.16%) | 24.05 | 24.39 | 9.50K |
| 2023-01-24 | 24.29 | 24.25 | ↓$0.04 (-0.16%) | 24.25 | 24.34 | 1.82K |
| 2023-01-23 | 24.40 | 24.30 | ↓$0.10 (-0.41%) | 24.27 | 24.77 | 9.27K |
| 2023-01-20 | 23.90 | 24.10 | ↑$0.20 (0.84%) | 23.90 | 24.10 | 3.22K |
| 2023-01-19 | 23.16 | 23.85 | ↑$0.69 (2.98%) | 23.16 | 23.99 | 3.03K |
| 2023-01-18 | 23.35 | 22.89 | ↓$0.46 (-1.97%) | 22.89 | 23.73 | 11.25K |
| 2023-01-17 | 23.80 | 23.30 | ↓$0.50 (-2.10%) | 23.05 | 23.80 | 19.68K |
| 2023-01-13 | 23.44 | 23.73 | ↑$0.29 (1.22%) | 23.44 | 23.75 | 3.39K |
| 2023-01-12 | 23.34 | 23.50 | ↑$0.16 (0.66%) | 23.34 | 23.55 | 2.35K |
| 2023-01-11 | 24.21 | 24.21 | ↓$0.00 (-0.02%) | 24.21 | 24.30 | 4.87K |
| 2023-01-10 | 23.91 | 23.91 | ↑$0.00 (0.00%) | 23.51 | 23.91 | 1.79K |
| 2023-01-09 | 24.31 | 24.20 | ↓$0.11 (-0.45%) | 24.20 | 24.52 | 14.95K |
| 2023-01-06 | 24.40 | 25.40 | ↑$1.00 (4.10%) | 24.08 | 25.40 | 15.27K |
| 2023-01-05 | 23.86 | 23.84 | ↓$0.02 (-0.09%) | 23.65 | 23.87 | 5.25K |
| 2023-01-04 | 23.18 | 23.73 | ↑$0.55 (2.36%) | 23.13 | 23.75 | 15.79K |
| 2023-01-03 | 22.00 | 21.93 | ↓$0.07 (-0.31%) | 21.80 | 22.16 | 1.72K |
| 2022-12-30 | 21.08 | 21.41 | ↑$0.33 (1.54%) | 21.08 | 21.41 | 2.03K |
| 2022-12-29 | 22.55 | 21.71 | ↓$0.84 (-3.73%) | 21.50 | 22.59 | 23.29K |
| 2022-12-28 | 22.54 | 22.11 | ↓$0.43 (-1.91%) | 22.11 | 22.54 | 1.42K |
| 2022-12-27 | 22.82 | 23.01 | ↑$0.19 (0.83%) | 22.81 | 23.27 | 3.43K |
| 2022-12-23 | 22.23 | 22.45 | ↑$0.22 (0.98%) | 22.23 | 22.45 | 1.07K |
| 2022-12-22 | 22.84 | 22.50 | ↓$0.34 (-1.49%) | 21.95 | 22.84 | 3.09K |
| 2022-12-21 | 22.59 | 22.75 | ↑$0.16 (0.71%) | 22.57 | 22.75 | 2.15K |
| 2022-12-20 | 22.40 | 22.60 | ↑$0.20 (0.89%) | 22.40 | 25.38 | 602 |
| 2022-12-19 | 8.01 | 7.90 | ↓$0.11 (-1.37%) | 7.69 | 8.01 | 8.62K |
| 2022-12-16 | 7.90 | 7.97 | ↑$0.07 (0.88%) | 7.76 | 8.02 | 13.52K |
| 2022-12-15 | 7.57 | 7.65 | ↑$0.08 (1.05%) | 7.57 | 7.95 | 8.54K |
| 2022-12-14 | 7.90 | 7.58 | ↓$0.32 (-4.05%) | 7.55 | 7.90 | 14.10K |
| 2022-12-13 | 8.08 | 7.94 | ↓$0.14 (-1.73%) | 7.87 | 8.08 | 14.40K |
Create an account or log in to view more rows.
$CHIR last chance to load imo
$CHIR This is how I feel everyday holding this gem.
$CHIR used to this fuckery!! Not leaving no chance !
$CHIR Hold on to your Butts.
$CHIR let’s go baby!
$CHIR looking ready to breakout soon.
$CHIR I already know
tomorrow the bulls going to say "next week" just like every week.
$CHIR Fuk the 1% even though i feel like the 1%
$CHIR bought more
$CHIR PT?