Skip to main content
Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
20.63
-0.28 (-1.34%)
Oct 31, 2024, 4:00 PM EDT - Market closed

CHIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202420.7620.7920.4520.6320.63-1.34%31,398
Oct 30, 202420.8221.0620.7520.9120.91-1.60%64,200
Oct 29, 202421.6321.6321.2421.2521.25-0.56%123,700
Oct 28, 202421.0021.4621.0021.3721.372.59%91,900
Oct 25, 202420.9821.0620.7420.8320.830.87%32,100
Oct 24, 202420.7620.8420.5320.6520.65-1.20%56,400
Oct 23, 202421.3121.3220.8720.9020.90-0.76%48,326
Oct 22, 202420.7621.2420.7621.0621.062.68%152,142
Oct 21, 202420.4620.6520.4420.5120.51-1.20%103,706
Oct 18, 202421.0921.0920.7320.7620.764.06%76,400
Oct 17, 202420.1020.1119.8519.9519.95-2.68%80,438
Oct 16, 202420.5020.6620.4220.5020.500.49%23,630
Oct 15, 202420.9821.0220.2720.4020.40-5.56%315,241
Oct 14, 202421.7922.2121.6021.6021.60-4.21%102,000
Oct 11, 202421.8222.5521.8022.5522.551.85%279,647
Oct 10, 202422.3422.4421.8922.1422.14-110,421
Oct 9, 202421.3022.1421.2822.1422.14-0.27%254,133
Oct 8, 202422.2422.5021.8422.2022.20-11.20%386,279
Oct 7, 202424.5625.0024.1025.0025.004.65%414,000
Oct 4, 202423.8323.9623.6123.8923.893.64%159,500
Oct 3, 202422.8123.3722.8023.0523.05-3.03%167,732
Oct 2, 202423.8523.8723.0923.7723.775.93%332,900
Oct 1, 202421.6922.5021.4422.4422.444.42%265,534
Sep 30, 202422.2922.3021.4521.4921.490.99%244,647
Sep 27, 202420.9921.4520.7821.2821.284.06%346,294
Sep 26, 202420.3020.6520.0220.4520.4510.96%289,510
Sep 25, 202418.3518.5618.1718.4318.43-2.64%50,000
Sep 24, 202418.3119.0018.2818.9318.939.23%182,800
Sep 23, 202417.2317.4217.1617.3317.331.05%22,300
Sep 20, 202417.2517.3217.1017.1517.150.06%35,500
Sep 19, 202416.9317.1416.8617.1417.144.70%46,648
Sep 18, 202416.5616.5616.3616.3716.37-0.30%5,200
Sep 17, 202416.3416.5716.3416.4216.420.80%15,100
Sep 16, 202416.3216.3216.2516.2916.290.56%7,600
Sep 13, 202416.2316.2316.1616.2016.20-0.18%42,400
Sep 12, 202416.2616.2616.1616.2316.23-0.67%16,437
Sep 11, 202416.2716.3516.1816.3416.341.43%14,339
Sep 10, 202416.1516.1816.0516.1116.11-0.31%42,907
Sep 9, 202416.0516.1816.0516.1616.160.06%11,900
Sep 6, 202416.2816.2816.1316.1516.15-1.10%3,620
Sep 5, 202416.2416.4016.2416.3316.330.99%78,100
Sep 4, 202416.2616.2616.1716.1716.17-0.19%14,121
Sep 3, 202416.1616.2516.0716.2016.20-0.55%9,100
Aug 30, 202416.3416.4116.1916.2916.292.20%84,800
Aug 29, 202415.8416.0315.8215.9415.942.97%87,125
Aug 28, 202415.6915.7615.4415.4815.48-2.46%88,700
Aug 27, 202415.9715.9715.8715.8715.870.70%36,300
Aug 26, 202415.9515.9515.7415.7615.76-4.19%53,900
Aug 23, 202416.4616.4816.3516.4516.450.98%77,500
Aug 22, 202416.4816.4816.2216.2916.29-0.91%44,578
Aug 21, 202416.2416.4416.2016.4416.441.99%46,524
Aug 20, 202416.4716.4816.0916.1216.12-3.59%39,408
Aug 19, 202416.6316.7916.6216.7216.721.27%39,939
Aug 16, 202416.3216.5216.3216.5116.512.61%55,900
Aug 15, 202416.0016.2116.0016.0916.091.26%94,312
Aug 14, 202416.0916.1415.8315.8915.89-2.40%85,000
Aug 13, 202416.1416.2816.1416.2816.281.12%70,300
Aug 12, 202416.0716.2016.0216.1016.100.50%34,410
Aug 9, 202416.0916.1116.0016.0216.02-0.80%12,548
Aug 8, 202415.9516.1915.9216.1516.152.02%42,212
Aug 7, 202416.1616.1615.8015.8315.83-0.38%79,931
Aug 6, 202415.6815.9715.6815.8915.891.02%67,700
Aug 5, 202415.3215.7815.3215.7315.73-0.19%42,800
Aug 2, 202415.7215.8015.6315.7615.76-0.94%35,596
Aug 1, 202416.2016.2215.8915.9115.91-2.51%8,900
Jul 31, 202416.4816.4816.3216.3216.322.26%20,244
Jul 30, 202416.1316.1315.9515.9615.96-1.85%29,000
Jul 29, 202416.3416.3416.2116.2616.26-1.28%6,732
Jul 26, 202416.3016.4716.2316.4716.471.73%27,120
Jul 25, 202416.2616.3416.1916.1916.19-0.92%68,700
Jul 24, 202416.5116.5216.2716.3416.34-2.04%18,228
Jul 23, 202416.7116.7116.6416.6816.68-2.46%207,400
Jul 22, 202417.0517.1216.9917.1017.101.85%193,998
Jul 19, 202416.8116.8116.7316.7916.79-0.18%31,138
Jul 18, 202416.9517.0316.7516.8216.82-0.65%21,197
Jul 17, 202417.0617.0816.8916.9316.93-1.23%52,203
Jul 16, 202416.9817.1516.9817.1417.140.53%40,948
Jul 15, 202417.2417.2417.0517.0517.05-3.18%31,097
Jul 12, 202417.6517.8017.5617.6117.611.67%58,642
Jul 11, 202417.2817.4517.2617.3217.321.88%72,397
Jul 10, 202416.9517.0016.8917.0017.000.47%10,646
Jul 9, 202416.7816.9316.6916.9216.921.50%66,872
Jul 8, 202416.7216.7216.6116.6716.67-1.54%25,060
Jul 5, 202416.9516.9516.6816.9316.93-1.23%86,149
Jul 3, 202416.9017.1916.8617.1417.141.90%20,372
Jul 2, 202416.6916.8216.6116.8216.820.24%21,981
Jul 1, 202416.8216.8816.7216.7816.780.60%54,913
Jun 28, 202416.8416.8416.6716.6816.68-0.54%25,045
Jun 27, 202417.0517.0516.7316.7716.77-3.62%140,446
Jun 26, 202417.3817.4017.3217.4017.270.12%15,069
Jun 25, 202417.4817.4817.3817.3817.25-1.14%123,275
Jun 24, 202417.4717.7817.4317.5817.450.86%184,121
Jun 21, 202417.4617.4717.3717.4317.30-0.68%7,321
Jun 20, 202417.6817.7117.4817.5517.42-1.85%36,006
Jun 18, 202417.8217.9017.8217.8817.75-8,361
Jun 17, 202417.8317.9317.7817.8817.750.51%40,205
Jun 14, 202417.8217.8217.6617.7917.66-0.73%25,068
Jun 13, 202418.0018.1017.8717.9217.79-0.17%82,677
Jun 12, 202418.0518.0517.9117.9517.82-0.06%11,882
Jun 11, 202418.0018.0517.9317.9617.83-0.22%38,229