Global X MSCI China Utilities ETF (CHIU) Historical Stock Data

2.16 ↑0.00 (0.00%)

As of February 16, 2024, 1:50pm EST.

Historical Data

In the past 30 trading days, CHIU is down -0.04% a day on average. There have been 16 days where Global X MSCI China Utilities ETF closed green and 14 days where CHIU closed red.

Date	Open	Close	Change	Low	High	Volume
2025-09-02	2.19	2.16	↓$0.03 (-1.37%)	2.15	2.19	294K
2025-08-29	2.19	2.19	↑$0.00 (0.00%)	2.14	2.19	196.40K
2025-08-28	2.16	2.19	↑$0.03 (1.39%)	2.10	2.19	566.60K
2025-08-27	2.16	2.17	↑$0.01 (0.46%)	2.16	2.19	142.50K
2025-08-26	2.19	2.16	↓$0.03 (-1.37%)	2.15	2.19	560.80K
2025-08-25	2.20	2.21	↑$0.01 (0.45%)	2.17	2.21	206K
2025-08-22	2.16	2.22	↑$0.06 (2.78%)	2.16	2.22	287.70K
2025-08-21	2.19	2.20	↑$0.01 (0.46%)	2.16	2.23	734K
2025-08-20	2.24	2.20	↓$0.04 (-1.79%)	2.20	2.24	325.50K
2025-08-19	2.29	2.25	↓$0.04 (-1.75%)	2.23	2.29	307.40K
2025-08-18	2.30	2.30	↑$0.00 (0.00%)	2.28	2.30	99.40K
2025-08-15	2.32	2.30	↓$0.02 (-0.86%)	2.30	2.33	61.90K
2025-08-14	2.30	2.35	↑$0.05 (2.17%)	2.30	2.36	124.40K
2025-08-13	2.25	2.31	↑$0.06 (2.67%)	2.25	2.32	106.80K
2025-08-12	2.25	2.27	↑$0.02 (0.89%)	2.24	2.28	45.10K
2025-08-11	2.24	2.25	↑$0.01 (0.45%)	2.23	2.27	71.90K
2025-08-08	2.26	2.23	↓$0.03 (-1.33%)	2.22	2.26	9.30K
2025-08-07	2.25	2.23	↓$0.02 (-0.89%)	2.22	2.25	123.80K
2025-08-06	2.20	2.28	↑$0.08 (3.64%)	2.19	2.28	70.40K
2025-08-05	2.26	2.20	↓$0.06 (-2.65%)	2.19	2.26	319.10K
2025-08-04	2.27	2.22	↓$0.05 (-2.20%)	2.22	2.27	257.70K
2025-08-01	2.29	2.29	↑$0.00 (0.00%)	2.26	2.30	304.60K
2025-07-31	2.31	2.29	↓$0.02 (-0.87%)	2.27	2.32	258.60K
2025-07-29	2.31	2.31	↑$0.00 (0.00%)	2.30	2.33	102.80K
2025-07-28	2.33	2.33	↑$0.00 (0.00%)	2.30	2.33	76.20K
2025-07-25	2.38	2.36	↓$0.02 (-0.84%)	2.31	2.40	85.90K
2025-07-24	2.32	2.36	↑$0.04 (1.72%)	2.32	2.36	59.80K
2025-07-23	2.37	2.36	↓$0.01 (-0.42%)	2.32	2.37	31.70K
2025-07-22	2.39	2.37	↓$0.02 (-0.84%)	2.30	2.39	216.40K
2025-07-21	2.42	2.39	↓$0.03 (-1.24%)	2.39	2.43	428K