Global X MSCI China Information Technology ETF (CHIK)
13.20
0.00 (0.00%)
Inactive · Last trade price
on Feb 23, 2024
CHIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Feb 22, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Feb 21, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Feb 20, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Feb 16, 2024 | 13.23 | 13.26 | 13.20 | 13.20 | 13.20 | -0.23% | 4,139 |
| Feb 15, 2024 | 13.23 | 13.24 | 13.23 | 13.23 | 13.23 | -0.11% | 1,702 |
| Feb 14, 2024 | 13.22 | 13.27 | 13.22 | 13.25 | 13.25 | - | 1,298 |
| Feb 13, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.04% | 362 |
| Feb 12, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.08% | 590 |
| Feb 9, 2024 | 13.22 | 13.24 | 13.20 | 13.24 | 13.24 | -0.08% | 8,402 |
| Feb 8, 2024 | 13.23 | 13.26 | 13.22 | 13.25 | 13.25 | 0.04% | 2,349 |
| Feb 7, 2024 | 13.14 | 13.27 | 13.14 | 13.25 | 13.25 | 0.03% | 5,240 |
| Feb 6, 2024 | 13.37 | 13.37 | 13.22 | 13.24 | 13.24 | -0.07% | 3,879 |
| Feb 5, 2024 | 13.23 | 13.27 | 13.23 | 13.25 | 13.25 | 0.11% | 4,055 |
| Feb 2, 2024 | 13.36 | 13.36 | 13.21 | 13.24 | 13.24 | 0.11% | 2,002 |
| Feb 1, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.08% | 120 |
| Jan 31, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.11% | 671 |
| Jan 30, 2024 | 13.21 | 13.21 | 13.20 | 13.20 | 13.20 | -0.18% | 696 |
| Jan 29, 2024 | 12.66 | 13.40 | 12.66 | 13.22 | 13.22 | 2.31% | 126,946 |
| Jan 26, 2024 | 13.00 | 13.00 | 12.85 | 12.92 | 12.92 | -3.21% | 3,817 |
| Jan 25, 2024 | 13.45 | 13.45 | 13.35 | 13.35 | 13.35 | -0.67% | 4,175 |
| Jan 24, 2024 | 13.52 | 13.65 | 13.44 | 13.44 | 13.44 | 1.13% | 4,656 |
| Jan 23, 2024 | 13.16 | 13.33 | 13.16 | 13.29 | 13.29 | 3.81% | 6,150 |
| Jan 22, 2024 | 12.75 | 12.90 | 12.75 | 12.80 | 12.80 | -3.09% | 3,038 |
| Jan 19, 2024 | 13.09 | 13.30 | 13.09 | 13.21 | 13.21 | -0.15% | 3,487 |
| Jan 18, 2024 | 13.17 | 13.23 | 13.16 | 13.23 | 13.23 | 2.15% | 532 |
| Jan 17, 2024 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | -2.84% | 16,049 |
| Jan 16, 2024 | 13.45 | 13.52 | 13.33 | 13.33 | 13.33 | -2.81% | 2,684 |
| Jan 12, 2024 | 13.87 | 13.87 | 13.68 | 13.72 | 13.72 | -0.37% | 6,429 |
| Jan 11, 2024 | 13.82 | 13.83 | 13.71 | 13.77 | 13.77 | 1.62% | 4,140 |
| Jan 10, 2024 | 13.64 | 13.64 | 13.54 | 13.55 | 13.55 | -0.90% | 1,987 |
| Jan 9, 2024 | 13.64 | 13.67 | 13.60 | 13.67 | 13.67 | -0.68% | 19,680 |
| Jan 8, 2024 | 13.83 | 13.83 | 13.69 | 13.76 | 13.76 | -1.79% | 4,831 |
| Jan 5, 2024 | 13.97 | 14.02 | 13.96 | 14.02 | 14.02 | -1.41% | 1,148 |
| Jan 4, 2024 | 14.38 | 14.38 | 14.16 | 14.22 | 14.22 | -1.67% | 954 |
| Jan 3, 2024 | 14.47 | 14.53 | 14.40 | 14.46 | 14.46 | -1.72% | 1,210 |
| Jan 2, 2024 | 14.90 | 14.90 | 14.63 | 14.71 | 14.71 | -2.84% | 782 |
| Dec 29, 2023 | 15.06 | 15.23 | 15.06 | 15.14 | 15.14 | 0.40% | 1,303 |
| Dec 28, 2023 | 14.89 | 15.14 | 14.89 | 15.08 | 15.08 | 2.71% | 8,552 |
| Dec 27, 2023 | 14.57 | 14.70 | 14.57 | 14.68 | 14.64 | 0.14% | 7,372 |
| Dec 26, 2023 | 14.51 | 14.66 | 14.51 | 14.66 | 14.61 | -0.43% | 4,102 |
| Dec 22, 2023 | 14.80 | 14.84 | 14.63 | 14.72 | 14.68 | -0.45% | 6,123 |
| Dec 21, 2023 | 14.73 | 14.82 | 14.73 | 14.79 | 14.74 | 2.28% | 1,743 |
| Dec 20, 2023 | 14.51 | 14.51 | 14.42 | 14.46 | 14.42 | -2.66% | 1,830 |
| Dec 19, 2023 | 14.84 | 14.87 | 14.82 | 14.86 | 14.81 | 2.10% | 933 |
| Dec 18, 2023 | 14.59 | 14.59 | 14.53 | 14.55 | 14.50 | -1.87% | 4,144 |
| Dec 15, 2023 | 14.81 | 14.86 | 14.77 | 14.83 | 14.78 | -1.34% | 2,029 |
| Dec 14, 2023 | 14.99 | 15.03 | 14.97 | 15.03 | 14.98 | 2.04% | 381 |
| Dec 13, 2023 | 14.65 | 14.73 | 14.62 | 14.73 | 14.68 | 0.07% | 1,498 |
| Dec 12, 2023 | 14.86 | 14.86 | 14.57 | 14.72 | 14.67 | 0.17% | 18,977 |