$12.14 +0.60 (%) Gbl X China Con Shs Global X China Consumer ETF - NYSEARCA

Aug. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHIQ historical data

Date Open High Low Close Volume
8/27/201511.8712.1511.8712.1440,427
8/26/201511.4611.5611.1511.5442,898
8/25/201511.6812.3611.4611.4746,349
8/24/201510.9311.5110.0311.2336,368
8/21/201512.0112.1311.7811.88205,520
8/20/201512.3512.3512.1412.1631,183
8/19/201512.7212.7612.5112.65120,318
8/18/201512.8812.9212.8312.8313,971
8/17/201513.0913.1513.0713.157,196
8/14/201513.1513.2113.1413.2116,644
8/13/201513.0813.2313.0813.129,426
8/12/201513.0313.0612.8813.0545,986
8/11/201513.3613.3613.1913.2929,793
8/10/201513.6213.7613.6213.7217,347
8/7/201513.5613.5813.4313.4712,045
8/6/201513.6013.6413.5213.585,079
8/5/201513.6013.6713.5613.5710,257
8/4/201513.2213.3813.2213.3811,041
8/3/201513.1713.2513.0713.1615,565
7/31/201513.4313.4713.3213.3325,191
7/30/201513.4513.4513.3713.4526,190
7/29/201513.4613.5613.4613.5619,839
7/28/201513.3313.4513.2513.4539,190
7/27/201513.1813.2613.0913.1652,320
7/24/201513.9113.9413.7313.778,685
7/23/201514.0514.0913.9713.9811,286
7/22/201513.8914.0013.8913.9413,673
7/21/201514.0314.1313.9814.0212,515
7/20/201514.0614.0613.9413.976,469
7/17/201514.1014.2014.0414.0645,465
7/16/201513.8013.9213.6913.9124,585
7/15/201513.9213.9213.6513.6844,448
7/14/201514.0414.1514.0414.0932,402
7/13/201514.0914.2114.0614.18199,479
7/10/201514.0114.0113.7313.8644,989
7/9/201513.2814.0113.2813.61206,975
7/8/201512.7412.9612.6412.65143,682
7/7/201513.2213.3512.9313.34101,652
7/6/201513.8313.9713.6013.7687,182
7/2/201514.5014.5414.3914.4013,389
7/1/201514.5214.7014.4914.5366,613
6/30/201514.5514.8414.5314.6633,783
6/29/201514.4014.4414.2014.2681,655
6/26/201514.8414.8814.7214.7234,866
6/25/201515.2315.2315.1315.1310,963
6/24/201515.3615.4215.2615.2745,241
6/23/201515.3215.4015.3215.39102,133
6/22/201515.1515.1715.0915.1139,357
6/19/201515.0215.0514.9514.9627,013
6/18/201515.2215.3015.2215.2915,274
6/17/201515.1915.2215.1115.1646,380
6/16/201515.0615.1515.0015.1449,743
6/15/201515.3515.3515.2415.2533,894
6/12/201515.5515.6415.5515.6115,681
6/11/201515.4315.4815.4315.448,566
6/10/201515.2515.4015.2515.3946,972
6/9/201515.2215.2515.0915.25109,916
6/8/201515.5415.5815.4515.4624,121
6/5/201515.6615.7515.5615.7111,391
6/4/201515.8615.9215.8115.846,754
6/3/201515.8315.9015.8315.8925,048
6/2/201515.7915.8715.7615.8332,637
6/1/201515.9515.9615.8915.9334,196
5/29/201515.9015.9015.7615.7839,787
5/28/201515.9215.9515.8215.9334,661
5/27/201516.3016.3816.2616.3439,879
5/26/201516.4616.5116.2416.2996,147
5/22/201516.0816.4316.0816.4084,546
5/21/201515.7315.7915.7315.7923,832
5/20/201515.7315.7815.6715.759,073
5/19/201515.8415.8415.7715.8028,407
5/18/201515.6615.7415.6515.7449,557
5/15/201515.5715.6315.5215.6284,865
5/14/201515.4415.5315.4415.5224,482
5/13/201515.3615.4715.3515.3795,013
5/12/201515.4115.4115.3615.4012,947
5/11/201515.6215.7115.5115.5239,473
5/8/201515.4515.4915.3115.4349,137
5/7/201515.0615.1715.0115.1726,996
5/6/201515.3915.3915.1315.1783,200
5/5/201515.4615.4615.2515.2725,741
5/4/201515.5315.6915.5315.6744,110
5/1/201515.4015.5015.3815.4918,533
4/30/201515.5415.5415.3415.3427,733
4/29/201515.6415.6715.5215.5970,333
4/28/201515.8215.8315.7315.8122,429
4/27/201515.8515.9215.7615.86124,432
4/24/201515.7415.7415.6715.71121,751
4/23/201515.5715.7415.5715.7452,435
4/22/201515.5415.6615.5415.6021,511
4/21/201515.4115.5815.4115.4446,132
4/20/201514.8314.9814.8314.95117,232
4/17/201514.8414.8414.5714.79136,478
4/16/201515.2215.3815.1915.3040,921
4/15/201515.1715.2115.0815.18170,243
4/14/201515.3115.4815.1615.3698,904
4/13/201515.8215.9015.6215.64133,508
4/10/201515.7015.8415.6115.8177,587
4/9/201515.5015.9415.4815.86159,098
4/8/201515.4415.6015.3515.49155,057
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!