Global X MSCI China Real Estate ETF (CHIR) Historical Stock Data
12.33 ↑0.00 (0.00%)
As of February 16, 2024, 12:48pm EST.
Historical Data
In the past 30 trading days, CHIR is down -0.04% a day on average. There have been 16 days where Global X MSCI China Real Estate ETF closed green and 14 days where CHIR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-02-16 | 12.13 | 12.33 | ↑$0.20 (1.64%) | 12.13 | 12.35 | 8.48K |
2024-02-15 | 12.35 | 12.35 | ↓$0.00 (0.00%) | 12.33 | 12.35 | 2.78K |
2024-02-14 | 12.35 | 12.35 | ↑$0.00 (0.00%) | 12.35 | 12.35 | 635 |
2024-02-13 | 12.19 | 12.31 | ↑$0.12 (0.98%) | 12.19 | 12.35 | 4.17K |
2024-02-12 | 12.30 | 12.30 | ↓$0.00 (0.00%) | 12.30 | 12.30 | 2.14K |
2024-02-09 | 12.30 | 12.30 | ↑$0.00 (0.01%) | 12.30 | 12.30 | 859 |
2024-02-08 | 12.00 | 12.31 | ↑$0.31 (2.58%) | 12.00 | 12.31 | 3.99K |
2024-02-07 | 12.30 | 12.33 | ↑$0.02 (0.20%) | 12.28 | 12.34 | 7.59K |
2024-02-06 | 12.45 | 12.33 | ↓$0.12 (-0.98%) | 12.29 | 12.45 | 12.54K |
2024-02-05 | 12.33 | 12.32 | ↓$0.01 (-0.06%) | 12.30 | 12.33 | 4.73K |
2024-02-02 | 12.19 | 12.28 | ↑$0.09 (0.70%) | 11.58 | 12.29 | 23.11K |
2024-02-01 | 12.27 | 12.20 | ↓$0.07 (-0.53%) | 12.20 | 12.29 | 1.10K |
2024-01-31 | 12.32 | 12.23 | ↓$0.09 (-0.75%) | 12.23 | 12.32 | 2.60K |
2024-01-30 | 12.22 | 12.24 | ↑$0.01 (0.12%) | 12.22 | 12.35 | 1.84K |
2024-01-29 | 12.31 | 12.33 | ↑$0.02 (0.13%) | 12.30 | 12.33 | 5.56K |
2024-01-26 | 12.55 | 12.41 | ↓$0.14 (-1.13%) | 12.30 | 12.55 | 8.89K |
2024-01-25 | 12.21 | 12.29 | ↑$0.08 (0.66%) | 12.20 | 12.40 | 12.03K |
2024-01-24 | 12.12 | 11.84 | ↓$0.28 (-2.32%) | 11.80 | 12.31 | 37.93K |
2024-01-23 | 11.54 | 11.56 | ↑$0.02 (0.18%) | 11.46 | 11.56 | 12.35K |
2024-01-22 | 11.20 | 11.06 | ↓$0.14 (-1.22%) | 10.98 | 11.20 | 8.24K |
2024-01-19 | 11.57 | 11.65 | ↑$0.08 (0.68%) | 11.50 | 11.65 | 7.55K |
2024-01-18 | 11.61 | 11.63 | ↑$0.02 (0.17%) | 11.57 | 11.79 | 4.91K |
2024-01-17 | 11.75 | 11.65 | ↓$0.11 (-0.89%) | 11.44 | 11.75 | 31.67K |
2024-01-16 | 12.52 | 12.24 | ↓$0.28 (-2.24%) | 12.12 | 12.60 | 25.33K |
2024-01-12 | 12.88 | 12.67 | ↓$0.21 (-1.61%) | 12.55 | 12.88 | 2.39K |
2024-01-11 | 12.50 | 12.70 | ↑$0.20 (1.60%) | 12.50 | 12.78 | 2.73K |
2024-01-10 | 12.61 | 12.83 | ↑$0.22 (1.77%) | 12.60 | 13.39 | 59.18K |
2024-01-09 | 12.75 | 12.62 | ↓$0.13 (-1.02%) | 12.53 | 12.75 | 6.68K |
2024-01-08 | 12.91 | 12.85 | ↓$0.06 (-0.45%) | 12.79 | 12.97 | 12.74K |
2024-01-05 | 12.91 | 12.98 | ↑$0.07 (0.53%) | 12.91 | 12.99 | 1.64K |
Create an account or log in to view more rows.
$CHIR is anyone really buying this shit
$CHIR Waiting waiting waiting — you know for what !!! Announcement!!!
$CHIR it's just a matter of time and patience...
$CHIR lets go!!
$CHIR oh my!
$CHIR im in.
$CHIR fake wall lets break it
$CHIR When in doubt
zoom out. ??
$CHIR it's going down??
$CHIR We will not sell!