Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
19.76
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
CHIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.69 | 19.91 | 19.53 | 19.76 | 19.76 | - | 43,602 |
| Dec 19, 2024 | 19.91 | 19.91 | 19.75 | 19.76 | 19.76 | 0.25% | 11,679 |
| Dec 18, 2024 | 20.01 | 20.08 | 19.66 | 19.71 | 19.71 | -1.99% | 33,421 |
| Dec 17, 2024 | 19.84 | 20.17 | 19.83 | 20.11 | 20.11 | 2.13% | 31,806 |
| Dec 16, 2024 | 19.76 | 19.94 | 19.69 | 19.69 | 19.69 | -1.80% | 55,595 |
| Dec 13, 2024 | 20.08 | 20.23 | 19.93 | 20.05 | 20.05 | -2.00% | 22,803 |
| Dec 12, 2024 | 20.32 | 20.55 | 20.32 | 20.46 | 20.46 | 0.29% | 34,693 |
| Dec 11, 2024 | 20.36 | 20.44 | 20.22 | 20.40 | 20.40 | -0.73% | 44,542 |
| Dec 10, 2024 | 20.65 | 20.80 | 20.49 | 20.55 | 20.55 | -4.20% | 50,325 |
| Dec 9, 2024 | 21.15 | 21.86 | 21.15 | 21.45 | 21.45 | 8.81% | 547,960 |
| Dec 6, 2024 | 19.75 | 19.88 | 19.67 | 19.71 | 19.71 | 1.30% | 14,940 |
| Dec 5, 2024 | 19.41 | 19.51 | 19.33 | 19.46 | 19.46 | 0.15% | 283,926 |
| Dec 4, 2024 | 19.63 | 19.63 | 19.39 | 19.43 | 19.43 | -1.57% | 26,723 |
| Dec 3, 2024 | 19.64 | 19.83 | 19.61 | 19.74 | 19.74 | 0.36% | 29,836 |
| Dec 2, 2024 | 19.52 | 19.76 | 19.51 | 19.67 | 19.67 | 1.13% | 84,094 |
| Nov 29, 2024 | 19.39 | 19.48 | 19.28 | 19.45 | 19.45 | -0.15% | 9,444 |
| Nov 27, 2024 | 19.51 | 19.60 | 19.47 | 19.48 | 19.48 | 2.42% | 40,679 |
| Nov 26, 2024 | 19.21 | 19.21 | 18.96 | 19.02 | 19.02 | -1.14% | 24,295 |
| Nov 25, 2024 | 19.15 | 19.26 | 19.11 | 19.24 | 19.24 | 0.58% | 37,863 |
| Nov 22, 2024 | 19.15 | 19.26 | 19.08 | 19.13 | 19.13 | -2.45% | 52,058 |
| Nov 21, 2024 | 19.62 | 19.72 | 19.56 | 19.61 | 19.61 | -1.26% | 29,253 |
| Nov 20, 2024 | 19.85 | 19.87 | 19.73 | 19.86 | 19.86 | 0.51% | 26,345 |
| Nov 19, 2024 | 19.78 | 19.84 | 19.60 | 19.76 | 19.76 | -0.60% | 133,279 |
| Nov 18, 2024 | 19.82 | 19.94 | 19.74 | 19.88 | 19.88 | 1.43% | 29,667 |
| Nov 15, 2024 | 19.62 | 19.70 | 19.50 | 19.60 | 19.60 | 0.41% | 79,934 |
| Nov 14, 2024 | 19.77 | 19.79 | 19.50 | 19.52 | 19.52 | -2.69% | 137,813 |
| Nov 13, 2024 | 20.28 | 20.28 | 20.00 | 20.06 | 20.06 | -0.20% | 44,207 |
| Nov 12, 2024 | 20.25 | 20.39 | 20.01 | 20.10 | 20.10 | -3.74% | 75,906 |
| Nov 11, 2024 | 20.76 | 20.93 | 20.76 | 20.88 | 20.88 | 1.26% | 103,346 |
| Nov 8, 2024 | 20.94 | 21.07 | 20.56 | 20.62 | 20.62 | -5.37% | 130,558 |
| Nov 7, 2024 | 21.57 | 21.96 | 21.48 | 21.79 | 21.79 | 5.21% | 66,109 |
| Nov 6, 2024 | 20.58 | 20.86 | 20.31 | 20.71 | 20.71 | -2.91% | 154,363 |
| Nov 5, 2024 | 21.48 | 21.60 | 21.29 | 21.33 | 21.33 | 1.47% | 83,277 |
| Nov 4, 2024 | 21.06 | 21.37 | 20.96 | 21.02 | 21.02 | 2.04% | 71,036 |
| Nov 1, 2024 | 20.74 | 20.86 | 20.59 | 20.60 | 20.60 | -0.15% | 22,363 |
| Oct 31, 2024 | 20.76 | 20.79 | 20.45 | 20.63 | 20.63 | -1.34% | 31,398 |
| Oct 30, 2024 | 20.82 | 21.06 | 20.75 | 20.91 | 20.91 | -1.60% | 64,185 |
| Oct 29, 2024 | 21.63 | 21.63 | 21.24 | 21.25 | 21.25 | -0.56% | 123,660 |
| Oct 28, 2024 | 21.00 | 21.46 | 21.00 | 21.37 | 21.37 | 2.59% | 91,851 |
| Oct 25, 2024 | 20.98 | 21.06 | 20.74 | 20.83 | 20.83 | 0.87% | 32,095 |
| Oct 24, 2024 | 20.76 | 20.84 | 20.53 | 20.65 | 20.65 | -1.20% | 56,356 |
| Oct 23, 2024 | 21.31 | 21.32 | 20.87 | 20.90 | 20.90 | -0.76% | 48,326 |
| Oct 22, 2024 | 20.76 | 21.24 | 20.76 | 21.06 | 21.06 | 2.68% | 152,142 |
| Oct 21, 2024 | 20.46 | 20.65 | 20.44 | 20.51 | 20.51 | -1.20% | 103,706 |
| Oct 18, 2024 | 21.09 | 21.09 | 20.73 | 20.76 | 20.76 | 4.06% | 76,354 |
| Oct 17, 2024 | 20.10 | 20.11 | 19.85 | 19.95 | 19.95 | -2.68% | 80,438 |
| Oct 16, 2024 | 20.50 | 20.66 | 20.42 | 20.50 | 20.50 | 0.49% | 23,630 |
| Oct 15, 2024 | 20.98 | 21.02 | 20.27 | 20.40 | 20.40 | -5.56% | 315,241 |
| Oct 14, 2024 | 21.79 | 22.21 | 21.60 | 21.60 | 21.60 | -4.21% | 101,956 |
| Oct 11, 2024 | 21.82 | 22.55 | 21.80 | 22.55 | 22.55 | 1.85% | 279,647 |
| Oct 10, 2024 | 22.34 | 22.44 | 21.89 | 22.14 | 22.14 | - | 110,421 |
| Oct 9, 2024 | 21.30 | 22.14 | 21.28 | 22.14 | 22.14 | -0.27% | 254,133 |
| Oct 8, 2024 | 22.24 | 22.50 | 21.84 | 22.20 | 22.20 | -11.20% | 386,279 |
| Oct 7, 2024 | 24.56 | 25.00 | 24.10 | 25.00 | 25.00 | 4.65% | 414,000 |
| Oct 4, 2024 | 23.83 | 23.96 | 23.61 | 23.89 | 23.89 | 3.64% | 159,454 |
| Oct 3, 2024 | 22.81 | 23.37 | 22.80 | 23.05 | 23.05 | -3.03% | 167,732 |
| Oct 2, 2024 | 23.85 | 23.87 | 23.09 | 23.77 | 23.77 | 5.93% | 332,872 |
| Oct 1, 2024 | 21.69 | 22.50 | 21.45 | 22.44 | 22.44 | 4.42% | 265,534 |
| Sep 30, 2024 | 22.29 | 22.30 | 21.45 | 21.49 | 21.49 | 0.99% | 244,647 |
| Sep 27, 2024 | 20.99 | 21.45 | 20.78 | 21.28 | 21.28 | 4.06% | 346,294 |
| Sep 26, 2024 | 20.30 | 20.65 | 20.02 | 20.45 | 20.45 | 10.96% | 289,510 |
| Sep 25, 2024 | 18.35 | 18.56 | 18.17 | 18.43 | 18.43 | -2.64% | 49,951 |
| Sep 24, 2024 | 18.31 | 19.00 | 18.28 | 18.93 | 18.93 | 9.23% | 182,793 |
| Sep 23, 2024 | 17.23 | 17.42 | 17.16 | 17.33 | 17.33 | 1.05% | 22,276 |
| Sep 20, 2024 | 17.25 | 17.32 | 17.10 | 17.15 | 17.15 | 0.06% | 35,495 |
| Sep 19, 2024 | 16.93 | 17.14 | 16.86 | 17.14 | 17.14 | 4.67% | 46,648 |
| Sep 18, 2024 | 16.56 | 16.56 | 16.36 | 16.38 | 16.38 | -0.27% | 5,200 |
| Sep 17, 2024 | 16.34 | 16.57 | 16.34 | 16.42 | 16.42 | 0.81% | 15,072 |
| Sep 16, 2024 | 16.32 | 16.32 | 16.25 | 16.29 | 16.29 | 0.54% | 7,587 |
| Sep 13, 2024 | 16.23 | 16.23 | 16.16 | 16.20 | 16.20 | -0.18% | 42,394 |
| Sep 12, 2024 | 16.26 | 16.26 | 16.16 | 16.23 | 16.23 | -0.67% | 16,437 |
| Sep 11, 2024 | 16.27 | 16.35 | 16.18 | 16.34 | 16.34 | 1.41% | 14,339 |
| Sep 10, 2024 | 16.15 | 16.18 | 16.05 | 16.11 | 16.11 | -0.29% | 42,907 |
| Sep 9, 2024 | 16.05 | 16.18 | 16.05 | 16.16 | 16.16 | 0.07% | 11,871 |
| Sep 6, 2024 | 16.28 | 16.28 | 16.13 | 16.15 | 16.15 | -1.11% | 3,620 |
| Sep 5, 2024 | 16.24 | 16.40 | 16.24 | 16.33 | 16.33 | 0.99% | 78,078 |
| Sep 4, 2024 | 16.26 | 16.26 | 16.17 | 16.17 | 16.17 | -0.19% | 14,121 |
| Sep 3, 2024 | 16.16 | 16.25 | 16.07 | 16.20 | 16.20 | -0.55% | 9,080 |
| Aug 30, 2024 | 16.34 | 16.41 | 16.19 | 16.29 | 16.29 | 2.20% | 84,785 |
| Aug 29, 2024 | 15.84 | 16.03 | 15.82 | 15.94 | 15.94 | 2.97% | 87,125 |
| Aug 28, 2024 | 15.69 | 15.76 | 15.44 | 15.48 | 15.48 | -2.46% | 88,662 |
| Aug 27, 2024 | 15.97 | 15.97 | 15.87 | 15.87 | 15.87 | 0.70% | 36,273 |
| Aug 26, 2024 | 15.95 | 15.95 | 15.74 | 15.76 | 15.76 | -4.19% | 53,856 |
| Aug 23, 2024 | 16.46 | 16.48 | 16.35 | 16.45 | 16.45 | 0.98% | 77,467 |
| Aug 22, 2024 | 16.48 | 16.48 | 16.22 | 16.29 | 16.29 | -0.91% | 44,578 |
| Aug 21, 2024 | 16.24 | 16.44 | 16.20 | 16.44 | 16.44 | 1.99% | 46,524 |
| Aug 20, 2024 | 16.47 | 16.48 | 16.09 | 16.12 | 16.12 | -3.59% | 39,408 |
| Aug 19, 2024 | 16.63 | 16.79 | 16.62 | 16.72 | 16.72 | 1.28% | 39,939 |
| Aug 16, 2024 | 16.32 | 16.52 | 16.32 | 16.51 | 16.51 | 2.60% | 55,883 |
| Aug 15, 2024 | 16.00 | 16.21 | 16.00 | 16.09 | 16.09 | 1.26% | 94,312 |
| Aug 14, 2024 | 16.09 | 16.14 | 15.83 | 15.89 | 15.89 | -2.40% | 84,980 |
| Aug 13, 2024 | 16.14 | 16.28 | 16.14 | 16.28 | 16.28 | 1.12% | 70,299 |
| Aug 12, 2024 | 16.07 | 16.20 | 16.02 | 16.10 | 16.10 | 0.50% | 34,410 |
| Aug 9, 2024 | 16.09 | 16.11 | 16.00 | 16.02 | 16.02 | -0.80% | 12,548 |
| Aug 8, 2024 | 15.95 | 16.19 | 15.92 | 16.15 | 16.15 | 2.02% | 42,212 |
| Aug 7, 2024 | 16.16 | 16.16 | 15.80 | 15.83 | 15.83 | -0.38% | 79,931 |
| Aug 6, 2024 | 15.68 | 15.97 | 15.68 | 15.89 | 15.89 | 1.02% | 67,675 |
| Aug 5, 2024 | 15.32 | 15.78 | 15.32 | 15.73 | 15.73 | -0.19% | 42,761 |
| Aug 2, 2024 | 15.72 | 15.80 | 15.63 | 15.76 | 15.76 | -0.94% | 35,596 |
| Aug 1, 2024 | 16.20 | 16.22 | 15.89 | 15.91 | 15.91 | -2.51% | 8,853 |