Skip to main content
Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
19.86
+0.10 (0.51%)
Nov 20, 2024, 4:00 PM EST - Market closed

CHIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.8519.8719.7319.8619.860.51%26,345
Nov 19, 202419.7819.8419.6019.7619.76-0.60%133,279
Nov 18, 202419.8219.9419.7419.8819.881.43%29,667
Nov 15, 202419.6219.7019.5019.6019.600.41%79,934
Nov 14, 202419.7719.7919.5019.5219.52-2.69%137,813
Nov 13, 202420.2820.2820.0020.0620.06-0.20%44,207
Nov 12, 202420.2520.3920.0120.1020.10-3.74%75,906
Nov 11, 202420.7620.9320.7620.8820.881.26%103,346
Nov 8, 202420.9421.0720.5620.6220.62-5.37%130,558
Nov 7, 202421.5721.9621.4821.7921.795.21%66,109
Nov 6, 202420.5820.8620.3120.7120.71-2.91%154,363
Nov 5, 202421.4821.6021.2921.3321.331.47%83,277
Nov 4, 202421.0621.3720.9621.0221.022.04%71,036
Nov 1, 202420.7420.8620.5920.6020.60-0.15%22,363
Oct 31, 202420.7620.7920.4520.6320.63-1.34%31,398
Oct 30, 202420.8221.0620.7520.9120.91-1.60%64,185
Oct 29, 202421.6321.6321.2421.2521.25-0.56%123,660
Oct 28, 202421.0021.4621.0021.3721.372.59%91,851
Oct 25, 202420.9821.0620.7420.8320.830.87%32,095
Oct 24, 202420.7620.8420.5320.6520.65-1.20%56,356
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%76,354
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%101,956
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%159,454
Oct 3, 202422.8123.3722.8023.0523.05-3.03%167,732
Oct 2, 202423.8523.8723.0923.7723.775.93%332,872
Oct 1, 202421.6922.5021.4522.4422.444.42%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%49,951
Sep 24, 202418.3119.0018.2818.9318.939.23%182,793
Sep 23, 202417.2317.4217.1617.3317.331.05%22,276
Sep 20, 202417.2517.3217.1017.1517.150.06%35,495
Sep 19, 202416.9317.1416.8617.1417.144.67%46,648
Sep 18, 202416.5616.5616.3616.3816.38-0.27%5,200
Sep 17, 202416.3416.5716.3416.4216.420.81%15,072
Sep 16, 202416.3216.3216.2516.2916.290.54%7,587
Sep 13, 202416.2316.2316.1616.2016.20-0.18%42,394
Sep 12, 202416.2616.2616.1616.2316.23-0.67%16,437
Sep 11, 202416.2716.3516.1816.3416.341.41%14,339
Sep 10, 202416.1516.1816.0516.1116.11-0.29%42,907
Sep 9, 202416.0516.1816.0516.1616.160.07%11,871
Sep 6, 202416.2816.2816.1316.1516.15-1.11%3,620
Sep 5, 202416.2416.4016.2416.3316.330.99%78,078
Sep 4, 202416.2616.2616.1716.1716.17-0.19%14,121
Sep 3, 202416.1616.2516.0716.2016.20-0.55%9,080
Aug 30, 202416.3416.4116.1916.2916.292.20%84,785
Aug 29, 202415.8416.0315.8215.9415.942.97%87,125
Aug 28, 202415.6915.7615.4415.4815.48-2.46%88,662
Aug 27, 202415.9715.9715.8715.8715.870.70%36,273
Aug 26, 202415.9515.9515.7415.7615.76-4.19%53,856
Aug 23, 202416.4616.4816.3516.4516.450.98%77,467
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, 202416.6316.7916.6216.7216.721.28%39,939
Aug 16, 202416.3216.5216.3216.5116.512.60%55,883
Aug 15, 202416.0016.2116.0016.0916.091.26%94,312
Aug 14, 202416.0916.1415.8315.8915.89-2.40%84,980
Aug 13, 202416.1416.2816.1416.2816.281.12%70,299
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%67,675
Aug 5, 202415.3215.7815.3215.7315.73-0.19%42,761
Aug 2, 202415.7215.8015.6315.7615.76-0.94%35,596
Aug 1, 202416.2016.2215.8915.9115.91-2.51%8,853
Jul 31, 202416.4816.4816.3216.3216.322.26%20,244
Jul 30, 202416.1316.1315.9515.9615.96-1.85%28,979
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%68,659
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