Global X MSCI China Consumer Staples ETF (CHIS) Historical Stock Data

23.36 ↓0.53 (-2.22%)
As of February 1, 2023, 2:51pm EST.

Historical Data

In the past 30 trading days, CHIS is down -0.22% a day on average. There have been 12 days where Global X MSCI China Consumer Staples ETF closed green and 18 days where CHIS closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0323.4723.36↓$0.11 (-0.47%)23.0923.472.47K
2023-02-0224.5023.89↓$0.61 (-2.49%)23.8924.502.73K
2023-02-0123.9523.94↓$0.01 (-0.04%)23.9424.033.42K
2023-01-3123.6323.77↑$0.14 (0.57%)23.5023.771.32K
2023-01-3024.4424.20↓$0.24 (-0.98%)24.2024.9921.30K
2023-01-2724.6224.51↓$0.11 (-0.45%)24.4924.682.77K
2023-01-2624.3124.52↑$0.21 (0.86%)24.3124.601.62K
2023-01-2524.3624.36↑$0.00 (0.00%)24.3624.361.31K
2023-01-2424.3324.32↓$0.00 (0.00%)24.3224.331.26K
2023-01-2324.2524.30↑$0.05 (0.21%)24.0424.303.63K
2023-01-2024.2124.05↓$0.16 (-0.67%)24.0524.212.53K
2023-01-1924.0124.06↑$0.05 (0.21%)24.0124.06576
2023-01-1824.0223.79↓$0.22 (-0.92%)23.7924.032.55K
2023-01-1724.5824.17↓$0.41 (-1.65%)24.1624.583.08K
2023-01-1324.5124.51↑$0.00 (0.00%)24.5124.51236
2023-01-1223.9823.91↓$0.07 (-0.31%)23.7324.031.07K
2023-01-1124.1723.96↓$0.21 (-0.87%)23.6324.177.61K
2023-01-1024.4424.35↓$0.09 (-0.37%)24.1124.444.14K
2023-01-0924.2724.13↓$0.14 (-0.58%)24.1324.284.94K
2023-01-0624.1723.68↓$0.49 (-2.02%)23.5224.175.33K
2023-01-0523.4223.52↑$0.10 (0.45%)23.3723.6212.49K
2023-01-0422.7523.07↑$0.32 (1.41%)22.7523.074.79K
2023-01-0322.6622.69↑$0.03 (0.15%)22.5123.002.32K
2022-12-3022.7422.63↓$0.11 (-0.48%)22.6322.74329
2022-12-2922.5122.92↑$0.41 (1.83%)22.5023.18515
2022-12-2823.0022.89↓$0.11 (-0.49%)22.8923.00504
2022-12-2722.7923.12↑$0.33 (1.45%)22.7923.242.29K
2022-12-2322.9322.83↓$0.10 (-0.44%)22.8022.931.28K
2022-12-2222.1522.44↑$0.29 (1.32%)22.1522.441.26K
2022-12-2122.4922.10↓$0.39 (-1.73%)22.1022.551.29K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

2minute42seconds

$CHIS we all speculate but nobody knows what going to happen.

0 Like Report
beardedstocks

$CHIS hows short doing? Keep short pls
we need your money.

0 Like Report