Global X MSCI China Consumer Staples ETF (CHIS) Historical Stock Data
14.78 ↑0.04 (0.31%)
As of February 14, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, CHIS is down -0.14% a day on average. There have been 19 days where Global X MSCI China Consumer Staples ETF closed green and 11 days where CHIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 14.79 | 14.73 | ↓$0.06 (-0.41%) | 14.73 | 14.79 | 1.54K |
| 2024-02-15 | 14.76 | 14.79 | ↑$0.03 (0.17%) | 14.76 | 14.79 | 683 |
| 2024-02-14 | 14.60 | 14.76 | ↑$0.16 (1.10%) | 14.60 | 14.77 | 4.38K |
| 2024-02-13 | 14.63 | 14.73 | ↑$0.10 (0.68%) | 14.63 | 14.78 | 29.71K |
| 2024-02-12 | 14.77 | 14.78 | ↑$0.01 (0.03%) | 14.76 | 14.78 | 3.93K |
| 2024-02-09 | 14.77 | 14.78 | ↑$0.01 (0.07%) | 14.77 | 14.79 | 792 |
| 2024-02-08 | 14.79 | 14.78 | ↓$0.01 (-0.07%) | 14.77 | 14.79 | 1.56K |
| 2024-02-07 | 14.79 | 14.78 | ↓$0.01 (-0.07%) | 14.78 | 14.79 | 2.28K |
| 2024-02-06 | 14.78 | 14.78 | ↑$0.00 (0.00%) | 14.78 | 14.78 | 81 |
| 2024-02-05 | 14.78 | 14.78 | ↓$0.00 (-0.03%) | 14.78 | 14.79 | 3.10K |
| 2024-02-02 | 14.90 | 14.78 | ↓$0.12 (-0.81%) | 14.76 | 14.90 | 1.43K |
| 2024-02-01 | 14.68 | 14.68 | ↑$0.00 (0.00%) | 14.68 | 14.68 | 207 |
| 2024-01-31 | 14.62 | 14.67 | ↑$0.05 (0.31%) | 14.44 | 14.67 | 3.65K |
| 2024-01-30 | 14.42 | 14.44 | ↑$0.02 (0.17%) | 14.42 | 14.44 | 1.64K |
| 2024-01-29 | 14.72 | 14.72 | ↑$0.00 (0.00%) | 14.54 | 14.72 | 7.55K |
| 2024-01-26 | 14.68 | 14.72 | ↑$0.04 (0.26%) | 14.60 | 14.85 | 16.40K |
| 2024-01-25 | 14.65 | 14.70 | ↑$0.05 (0.34%) | 14.65 | 14.70 | 289 |
| 2024-01-24 | 14.62 | 14.76 | ↑$0.14 (0.97%) | 14.62 | 14.76 | 1.05K |
| 2024-01-23 | 14.61 | 14.53 | ↓$0.08 (-0.54%) | 14.36 | 14.61 | 578 |
| 2024-01-22 | 14.28 | 14.28 | ↑$0.00 (0.01%) | 14.26 | 14.28 | 1.71K |
| 2024-01-19 | 14.66 | 14.66 | ↑$0.00 (0.00%) | 14.66 | 14.66 | 111 |
| 2024-01-18 | 14.62 | 14.52 | ↓$0.10 (-0.66%) | 14.44 | 14.62 | 736 |
| 2024-01-17 | 14.60 | 14.40 | ↓$0.21 (-1.40%) | 14.40 | 14.60 | 1.65K |
| 2024-01-16 | 15.33 | 14.95 | ↓$0.38 (-2.51%) | 14.95 | 15.33 | 1.35K |
| 2024-01-12 | 15.46 | 15.46 | ↑$0.00 (0.00%) | 15.46 | 15.54 | 656 |
| 2024-01-11 | 15.31 | 15.35 | ↑$0.04 (0.27%) | 15.30 | 15.35 | 1.03K |
| 2024-01-10 | 15.30 | 15.16 | ↓$0.14 (-0.92%) | 15.16 | 15.30 | 0.96K |
| 2024-01-09 | 15.30 | 15.35 | ↑$0.05 (0.35%) | 15.30 | 15.35 | 660 |
| 2024-01-08 | 15.52 | 15.30 | ↓$0.22 (-1.42%) | 15.27 | 15.55 | 1.43K |
| 2024-01-05 | 15.77 | 15.77 | ↑$0.00 (0.00%) | 15.77 | 15.77 | 62 |
Create an account or log in to view more rows.
$CHIS Very bullish action
$CHIS unstoppable up wow
$CHIS omg lol
$CHIS I think I like this stock more everyday
$CHIS nearing a decent swing entry point
$CHIS it's just a matter of time and patience...
$CHIS Buy the dip.
$CHIS do what the markets tells you to do not the other way around
$CHIS Not Selling
Hodling for thousands!
$CHIS This is just getting warmed up.