$11.70 +0.03 (%) Gbl X China Con Shs Global X China Consumer ETF - NYSE ARCA

Aug. 23, 2016 | 02:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHIQ historical data

Date Open High Low Close Volume
8/23/201611.7911.7911.7011.708,058
8/22/201611.6911.6911.6711.672,718
8/19/201611.7511.7511.7211.735,977
8/18/201611.8611.8711.8411.861,238
8/17/201611.9511.9711.9011.9711,441
8/16/201612.0412.0411.9612.0010,952
8/15/201612.0012.0712.0012.0730,617
8/12/201611.8411.9311.8211.9059,052
8/11/201611.8211.8311.7611.834,579
8/10/201611.6911.6911.6211.665,060
8/9/201611.5711.6811.4911.6124,627
8/8/201611.4911.5111.4511.505,472
8/5/201611.3911.5311.3911.4434,760
8/4/201611.2611.2911.2411.243,812
8/3/201611.2111.2611.2111.267,935
8/2/201611.3511.3811.2011.2460,262
8/1/201611.3911.4111.3411.369,129
7/29/201611.3111.3511.2611.3329,209
7/28/201611.4111.4211.4011.421,764
7/27/201611.3711.3711.2611.3715,989
7/26/201611.3611.4511.3611.4534,110
7/25/201611.2011.2011.1711.175,499
7/22/201611.2411.2711.2011.2645,914
7/21/201611.2611.3411.2611.30222,534
7/20/201611.2511.3311.2511.2818,510
7/19/201611.2011.2011.1311.1523,074
7/18/201611.1211.2611.1011.2326,600
7/15/201611.1511.1511.1211.131,390
7/14/201611.0611.2111.0611.1141,180
7/13/201611.1011.1011.0211.0844,394
7/12/201611.1211.1911.1211.1741,814
7/11/201610.8910.9710.8610.9627,968
7/8/201610.7310.7610.7210.746,133
7/7/201610.6210.6610.5510.5817,460
7/6/201610.5210.5910.4210.5922,720
7/5/201610.6010.6910.6010.6752,560
7/1/201610.7910.9210.7910.868,571
6/30/201610.7310.8210.7110.7714,418
6/29/201610.5910.6610.5710.6474,837
6/28/201610.4410.4910.3810.4919,207
6/27/201610.3110.3110.1110.1861,466
6/24/201610.3010.5410.2810.3556,555
6/23/201610.8110.8210.7710.8150,235
6/22/201610.7010.7310.6510.654,195
6/21/201610.6010.6410.6010.636,094
6/20/201610.6010.8410.5610.5650,074
6/17/201610.4810.4910.4210.4760,579
6/16/201610.4110.5110.3210.4940,663
6/15/201610.5610.6210.5510.5515,943
6/14/201610.4010.4710.3810.402,705
6/13/201610.4510.5410.4210.4340,445
6/10/201610.7410.7410.6510.6950,280
6/9/201610.9110.9810.8810.9323,792
6/8/201611.0411.0711.0011.003,327
6/7/201611.0711.1311.0611.096,065
6/6/201610.9511.0410.9311.016,919
6/3/201610.8710.8810.8610.88796
6/2/201610.8710.9210.8410.9128,696
6/1/201610.8910.8910.7810.78140,945
5/31/201610.9510.9710.8710.96118,118
5/27/201610.7410.8210.7410.7445,912
5/26/201610.7210.7410.7210.743,210
5/25/201610.7510.8010.7310.7412,978
5/24/201610.5910.7810.5910.7562,954
5/23/201610.5710.6510.4910.5089,334
5/20/201610.7010.7010.6510.6616,636
5/19/201610.7110.7210.6010.6441,547
5/18/201610.7510.8510.7210.7228,443
5/17/201610.8510.9810.8310.8329,932
5/16/201610.8211.0010.8210.9520,449
5/13/201610.7510.7710.6510.667,702
5/12/201610.9410.9410.8110.824,907
5/11/201610.9010.9010.8110.845,132
5/10/201610.7910.9610.7710.9610,128
5/9/201610.9410.9410.8110.8218,745
5/6/201610.9711.0010.9010.9711,509
5/5/201611.1611.1711.0911.121,444
5/4/201611.1811.1911.0611.108,412
5/3/201611.2711.2711.2011.2014,637
5/2/201611.5711.5711.3411.3811,425
4/29/201611.5111.5111.3711.4118,486
4/28/201611.5011.6411.5011.525,233
4/27/201611.5411.5911.5011.5928,892
4/26/201611.5811.6611.5611.6125,741
4/25/201611.6711.6711.6211.667,580
4/22/201611.7611.8111.6911.728,876
4/21/201611.8311.8511.7611.8120,174
4/20/201611.7411.8511.7211.8017,462
4/19/201611.8011.9211.8011.8830,073
4/18/201611.7011.7611.6911.7323,457
4/15/201611.7611.7611.7011.703,071
4/14/201611.8211.8211.7611.795,687
4/13/201611.7411.8111.7411.8116,512
4/12/201611.3111.4811.3111.456,888
4/11/201611.2911.3411.2611.266,576
4/8/201611.1411.2011.0711.128,756
4/7/201611.0711.0910.9210.9689,356
4/6/201610.9811.1310.9811.093,005
4/5/201611.0011.0210.9710.9826,302
4/4/201611.2311.2311.0511.0698,635
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center