Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
23.94
-0.27 (-1.12%)
Sep 18, 2025, 11:53 AM EDT - Market open
CHIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 23.90 | 24.08 | 23.90 | 23.96 | - | -1.03% | 17,854 |
| Sep 17, 2025 | 24.17 | 24.26 | 24.00 | 24.21 | 24.21 | 2.15% | 92,650 |
| Sep 16, 2025 | 23.38 | 23.73 | 23.37 | 23.70 | 23.70 | 1.85% | 28,693 |
| Sep 15, 2025 | 23.36 | 23.37 | 23.23 | 23.27 | 23.27 | 0.87% | 27,363 |
| Sep 12, 2025 | 23.17 | 23.17 | 22.98 | 23.07 | 23.07 | -1.33% | 33,651 |
| Sep 11, 2025 | 23.04 | 23.39 | 23.04 | 23.38 | 23.38 | 1.96% | 41,859 |
| Sep 10, 2025 | 23.09 | 23.17 | 22.85 | 22.93 | 22.93 | -1.38% | 19,698 |
| Sep 9, 2025 | 23.10 | 23.30 | 23.10 | 23.25 | 23.25 | 0.78% | 13,244 |
| Sep 8, 2025 | 22.94 | 23.12 | 22.85 | 23.07 | 23.07 | 1.18% | 82,295 |
| Sep 5, 2025 | 22.75 | 22.84 | 22.61 | 22.80 | 22.80 | 1.83% | 22,932 |
| Sep 4, 2025 | 22.36 | 22.46 | 22.21 | 22.39 | 22.39 | -1.41% | 147,349 |
| Sep 3, 2025 | 22.64 | 22.72 | 22.47 | 22.71 | 22.71 | -0.04% | 98,972 |
| Sep 2, 2025 | 22.50 | 22.79 | 22.49 | 22.72 | 22.72 | -0.74% | 33,641 |
| Aug 29, 2025 | 22.76 | 22.90 | 22.66 | 22.89 | 22.89 | 1.42% | 87,361 |
| Aug 28, 2025 | 22.44 | 22.59 | 22.39 | 22.57 | 22.57 | 0.27% | 32,409 |
| Aug 27, 2025 | 22.58 | 22.58 | 22.36 | 22.51 | 22.51 | -3.31% | 159,101 |
| Aug 26, 2025 | 23.39 | 23.51 | 23.25 | 23.28 | 23.28 | 0.56% | 146,512 |
| Aug 25, 2025 | 23.32 | 23.64 | 23.06 | 23.15 | 23.15 | -1.11% | 59,690 |
| Aug 22, 2025 | 22.93 | 23.45 | 22.93 | 23.41 | 23.41 | 3.81% | 69,366 |
| Aug 21, 2025 | 22.27 | 22.55 | 22.27 | 22.55 | 22.55 | 1.08% | 16,549 |
| Aug 20, 2025 | 22.38 | 22.47 | 22.24 | 22.31 | 22.31 | 0.36% | 26,068 |
| Aug 19, 2025 | 22.20 | 22.46 | 22.14 | 22.23 | 22.23 | 0.41% | 90,446 |
| Aug 18, 2025 | 22.24 | 22.24 | 22.06 | 22.14 | 22.14 | 1.23% | 15,654 |
| Aug 15, 2025 | 21.85 | 21.95 | 21.84 | 21.87 | 21.87 | 0.51% | 12,872 |
| Aug 14, 2025 | 21.77 | 21.89 | 21.63 | 21.76 | 21.76 | -1.49% | 21,947 |
| Aug 13, 2025 | 22.07 | 22.14 | 21.93 | 22.09 | 22.09 | 1.75% | 78,072 |
| Aug 12, 2025 | 21.43 | 21.71 | 21.43 | 21.71 | 21.71 | 1.78% | 9,812 |
| Aug 11, 2025 | 21.45 | 21.59 | 21.30 | 21.33 | 21.33 | -0.56% | 19,075 |
| Aug 8, 2025 | 21.44 | 21.48 | 21.36 | 21.45 | 21.45 | -0.23% | 17,016 |
| Aug 7, 2025 | 21.54 | 21.63 | 21.47 | 21.50 | 21.50 | 0.05% | 69,517 |
| Aug 6, 2025 | 21.37 | 21.49 | 21.19 | 21.49 | 21.49 | 1.42% | 117,783 |
| Aug 5, 2025 | 21.33 | 21.34 | 21.10 | 21.19 | 21.19 | -0.38% | 30,253 |
| Aug 4, 2025 | 21.28 | 21.34 | 21.15 | 21.27 | 21.27 | 1.67% | 31,114 |
| Aug 1, 2025 | 21.00 | 21.00 | 20.82 | 20.92 | 20.92 | -1.13% | 119,628 |
| Jul 31, 2025 | 21.15 | 21.24 | 21.07 | 21.16 | 21.16 | -1.26% | 10,032 |
| Jul 30, 2025 | 21.54 | 21.69 | 21.43 | 21.43 | 21.43 | -1.88% | 24,858 |
| Jul 29, 2025 | 22.18 | 22.20 | 21.80 | 21.84 | 21.84 | -0.73% | 52,533 |
| Jul 28, 2025 | 22.16 | 22.20 | 21.99 | 22.00 | 22.00 | -1.17% | 25,552 |
| Jul 25, 2025 | 22.08 | 22.26 | 22.05 | 22.26 | 22.26 | -0.18% | 34,392 |
| Jul 24, 2025 | 22.42 | 22.42 | 22.18 | 22.30 | 22.30 | -0.49% | 79,657 |
| Jul 23, 2025 | 22.36 | 22.46 | 22.30 | 22.41 | 22.41 | 0.58% | 11,564 |
| Jul 22, 2025 | 22.09 | 22.35 | 21.96 | 22.28 | 22.28 | 1.46% | 194,182 |
| Jul 21, 2025 | 21.95 | 22.10 | 21.92 | 21.96 | 21.96 | 0.14% | 31,507 |
| Jul 18, 2025 | 21.81 | 22.10 | 21.81 | 21.93 | 21.93 | 1.01% | 69,996 |
| Jul 17, 2025 | 21.39 | 21.71 | 21.32 | 21.71 | 21.71 | 1.45% | 165,421 |
| Jul 16, 2025 | 21.33 | 21.50 | 21.23 | 21.40 | 21.40 | -0.47% | 102,958 |
| Jul 15, 2025 | 21.36 | 21.52 | 21.19 | 21.50 | 21.50 | 2.28% | 193,270 |
| Jul 14, 2025 | 21.04 | 21.11 | 20.90 | 21.02 | 21.02 | 0.57% | 20,412 |
| Jul 11, 2025 | 20.90 | 21.03 | 20.89 | 20.90 | 20.90 | 0.24% | 10,743 |
| Jul 10, 2025 | 20.80 | 20.98 | 20.69 | 20.85 | 20.85 | -0.05% | 53,578 |