Skip to main content
Global X MSCI China Consumer Staples ETF (CHIS)
NYSEARCA: CHIS · Real-Time Price · USD
14.73
0.00 (0.00%)
Feb 16, 2024, 10:14 AM EST - Market closed

CHIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202414.7314.7314.7314.7314.73--
Feb 22, 202414.7314.7314.7314.7314.73--
Feb 21, 202414.7314.7314.7314.7314.73--
Feb 20, 202414.7314.7314.7314.7314.73--
Feb 16, 202414.7914.7914.7314.7314.73-0.37%1,543
Feb 15, 202414.7614.7914.7614.7914.790.17%683
Feb 14, 202414.6014.7714.6014.7614.760.20%4,381
Feb 13, 202414.6314.7814.6314.7314.73-0.30%29,710
Feb 12, 202414.7714.7814.7614.7814.78-0.03%3,929
Feb 9, 202414.7714.7914.7714.7814.78-792
Feb 8, 202414.7914.7914.7714.7814.78-1,559
Feb 7, 202414.7914.7914.7614.7814.78-2,276
Feb 6, 202414.7814.7814.7814.7814.780.03%81
Feb 5, 202414.7814.7914.7814.7814.78-0.03%3,100
Feb 2, 202414.9014.9014.7614.7814.780.72%1,428
Feb 1, 202414.6814.6814.6814.6814.680.06%207
Jan 31, 202414.6214.6714.4414.6714.671.53%3,652
Jan 30, 202414.4214.4514.4214.4514.45-1.87%1,641
Jan 29, 202414.7214.7214.5414.7214.720.01%7,548
Jan 26, 202414.6814.8514.6014.7214.720.13%16,397
Jan 25, 202414.6514.7014.6514.7014.70-0.42%289
Jan 24, 202414.6214.7614.6214.7614.761.58%1,052
Jan 23, 202414.6114.6114.3614.5314.531.76%578
Jan 22, 202414.2814.2814.2614.2814.28-2.59%1,711
Jan 19, 202414.6614.6614.6614.6614.660.95%111
Jan 18, 202414.6214.6214.4414.5214.520.89%736
Jan 17, 202414.6014.6014.4014.4014.40-3.68%1,650
Jan 16, 202415.3315.3314.9514.9514.95-3.33%1,349
Jan 12, 202415.4615.5415.4615.4615.460.71%656
Jan 11, 202415.3115.3515.2415.3515.351.26%1,031
Jan 10, 202415.3015.3015.1615.1615.16-1.26%963
Jan 9, 202415.3015.3515.3015.3515.350.35%660
Jan 8, 202415.5215.5515.2715.3015.30-2.97%1,425
Jan 5, 202415.7715.7715.7715.7715.77-0.16%62
Jan 4, 202416.0116.0115.6615.8015.80-2.13%1,379
Jan 3, 202415.9316.2215.9316.1416.140.20%2,133
Jan 2, 202416.1916.1916.1116.1116.11-3.20%333
Dec 29, 202316.7016.7016.6116.6416.64-0.35%2,113
Dec 28, 202316.6616.7016.6416.7016.701.18%534
Dec 27, 202316.5816.6216.5016.5016.13-1.49%1,421
Dec 26, 202316.7016.7516.5716.7516.381.83%3,694
Dec 22, 202316.6316.6316.4316.4516.08-0.51%1,155
Dec 21, 202316.3516.6216.3516.5316.172.49%1,200
Dec 20, 202316.3916.3916.1316.1315.77-3.10%603
Dec 19, 202316.5816.6516.5816.6516.281.44%231
Dec 18, 202316.5416.7016.4116.4116.05-1.42%3,291
Dec 15, 202316.7316.7316.6516.6516.28-0.17%621
Dec 14, 202316.6716.8116.5816.6816.301.12%3,284
Dec 13, 202316.5116.6116.4216.4916.12-1.63%4,726
Dec 12, 202316.6916.7616.6616.7616.390.56%663
Dec 11, 202316.6616.8516.6616.6716.30-0.95%665
Dec 8, 202316.9616.9616.8316.8316.46-0.94%586
Dec 7, 202316.8316.9916.8316.9916.611.74%453
Dec 6, 202316.8016.8816.7016.7016.33-1.27%1,102
Dec 5, 202317.0017.0016.8316.9216.54-1.34%956
Dec 4, 202317.2017.2017.0317.1516.76-1.32%2,168
Dec 1, 202317.3217.3817.3217.3816.99-1.15%1,794
Nov 30, 202317.5017.5817.5017.5817.191.00%706
Nov 29, 202317.3417.5317.3417.4017.02-2.15%14,795
Nov 28, 202317.7917.7917.7917.7917.39-0.72%99
Nov 27, 202317.9217.9217.9217.9217.52-1.05%156
Nov 24, 202318.1118.1118.1118.1117.700.33%263
Nov 22, 202318.1318.1318.0518.0517.64-0.30%263
Nov 21, 202318.1018.1018.1018.1017.70-0.49%163
Nov 20, 202317.9418.2617.9418.1917.791.94%866
Nov 17, 202317.8517.8517.8517.8517.450.11%143
Nov 16, 202318.0518.0517.8317.8317.43-3.15%478
Nov 15, 202318.3618.5018.3618.4118.000.93%906
Nov 14, 202318.2518.2518.2418.2417.831.34%163
Nov 13, 202317.4718.0617.4717.9917.591.23%752
Nov 10, 202317.8717.8717.7017.7817.38-0.57%1,742
Nov 9, 202317.8817.8817.8817.8817.48-1.50%3
Nov 8, 202318.3318.3318.1518.1517.750.24%147
Nov 7, 202318.1318.1618.1118.1117.70-1.26%488
Nov 6, 202318.2818.3418.2118.3417.93-0.17%365
Nov 3, 202318.4418.4418.2518.3717.962.10%432
Nov 2, 202317.9917.9917.9917.9917.59-0.17%69
Nov 1, 202317.8018.0217.8018.0217.621.28%388
Oct 31, 202317.8117.8117.7917.7917.40-1.11%163
Oct 30, 202317.9917.9917.9917.9917.592.00%-
Oct 27, 202317.6417.6417.6417.6417.251.26%12
Oct 26, 202317.5117.5117.4217.4217.030.66%267
Oct 25, 202317.3617.3617.3117.3116.92-0.83%388
Oct 24, 202317.3717.4517.3717.4517.062.53%315
Oct 23, 202317.0517.0516.9617.0216.64-0.14%781
Oct 20, 202316.9717.0416.9717.0416.67-1.39%422
Oct 19, 202317.3617.3617.2917.2916.90-1.85%165
Oct 18, 202317.7417.7417.6117.6117.22-0.95%201
Oct 17, 202317.8517.8517.7817.7817.38-0.45%126
Oct 16, 202317.7717.8617.7117.8617.46-0.42%1,101
Oct 13, 202317.9417.9417.9417.9417.54-1.85%26
Oct 12, 202318.2818.2818.2818.2817.87-1.74%81
Oct 11, 202318.7318.7318.6018.6018.190.06%310
Oct 10, 202318.3818.6018.3818.5918.182.07%330
Oct 9, 202318.3218.3218.1318.2117.81-1.40%290
Oct 6, 202318.4718.4718.4718.4718.061.44%199
Oct 5, 202318.1818.2118.1118.2117.801.38%1,357
Oct 4, 202317.7417.9617.7417.9617.56-0.45%1,791
Oct 3, 202317.9718.0417.9218.0417.64-1.18%2,253
Oct 2, 202318.2618.2618.1918.2617.85-0.23%3,152