Global X MSCI China Consumer Staples ETF (CHIS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 04 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 01 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 29 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 28 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 27 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 26 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 23 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 22 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 21 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 20 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 16 Feb 2024 | 14.79 | 14.79 | 14.73 | 14.73 | 14.73 | 1,543 |
| 15 Feb 2024 | 14.76 | 14.78 | 14.76 | 14.78 | 14.78 | 683 |
| 14 Feb 2024 | 14.60 | 14.77 | 14.60 | 14.76 | 14.76 | 4,381 |
| 13 Feb 2024 | 14.63 | 14.78 | 14.63 | 14.73 | 14.73 | 29,710 |
| 12 Feb 2024 | 14.77 | 14.78 | 14.76 | 14.77 | 14.77 | 3,929 |
| 09 Feb 2024 | 14.77 | 14.79 | 14.77 | 14.78 | 14.78 | 792 |
| 08 Feb 2024 | 14.79 | 14.79 | 14.77 | 14.78 | 14.78 | 1,559 |
| 07 Feb 2024 | 14.79 | 14.79 | 14.76 | 14.78 | 14.78 | 2,276 |
| 06 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 81 |
| 05 Feb 2024 | 14.78 | 14.79 | 14.77 | 14.77 | 14.77 | 3,100 |
| 02 Feb 2024 | 14.90 | 14.90 | 14.76 | 14.78 | 14.78 | 1,428 |
| 01 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 207 |
| 31 Jan 2024 | 14.62 | 14.67 | 14.44 | 14.67 | 14.67 | 3,652 |
| 30 Jan 2024 | 14.42 | 14.44 | 14.42 | 14.44 | 14.44 | 1,641 |
| 29 Jan 2024 | 14.72 | 14.72 | 14.54 | 14.72 | 14.72 | 7,548 |
| 26 Jan 2024 | 14.68 | 14.85 | 14.60 | 14.72 | 14.72 | 16,397 |
| 25 Jan 2024 | 14.65 | 14.70 | 14.65 | 14.70 | 14.70 | 289 |
| 24 Jan 2024 | 14.62 | 14.76 | 14.62 | 14.76 | 14.76 | 1,052 |
| 23 Jan 2024 | 14.61 | 14.61 | 14.36 | 14.53 | 14.53 | 578 |
| 22 Jan 2024 | 14.28 | 14.28 | 14.26 | 14.28 | 14.28 | 1,711 |
| 19 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 111 |
| 18 Jan 2024 | 14.62 | 14.62 | 14.44 | 14.52 | 14.52 | 736 |
| 17 Jan 2024 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | 1,650 |
| 16 Jan 2024 | 15.33 | 15.33 | 14.95 | 14.95 | 14.95 | 1,349 |
| 12 Jan 2024 | 15.46 | 15.54 | 15.46 | 15.46 | 15.46 | 656 |
| 11 Jan 2024 | 15.31 | 15.35 | 15.24 | 15.35 | 15.35 | 1,031 |
| 10 Jan 2024 | 15.30 | 15.30 | 15.16 | 15.16 | 15.16 | 963 |
| 09 Jan 2024 | 15.30 | 15.35 | 15.30 | 15.35 | 15.35 | 660 |
| 08 Jan 2024 | 15.52 | 15.55 | 15.27 | 15.30 | 15.30 | 1,425 |
| 05 Jan 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 62 |
| 04 Jan 2024 | 16.01 | 16.01 | 15.66 | 15.79 | 15.79 | 1,379 |
| 03 Jan 2024 | 15.93 | 16.22 | 15.93 | 16.14 | 16.14 | 2,133 |
| 02 Jan 2024 | 16.19 | 16.19 | 16.10 | 16.10 | 16.10 | 333 |
| 29 Dec 2023 | 16.70 | 16.70 | 16.60 | 16.64 | 16.64 | 2,113 |
| 28 Dec 2023 | 16.66 | 16.69 | 16.64 | 16.69 | 16.69 | 534 |
| 28 Dec 2023 | 0.379827 Dividend | |||||
| 27 Dec 2023 | 16.58 | 16.62 | 16.50 | 16.50 | 16.12 | 1,421 |
| 26 Dec 2023 | 16.70 | 16.75 | 16.57 | 16.75 | 16.36 | 3,694 |
| 22 Dec 2023 | 16.63 | 16.63 | 16.43 | 16.45 | 16.07 | 1,155 |
| 21 Dec 2023 | 16.35 | 16.62 | 16.35 | 16.53 | 16.15 | 1,200 |
| 20 Dec 2023 | 16.39 | 16.39 | 16.13 | 16.13 | 15.76 | 603 |
| 19 Dec 2023 | 16.58 | 16.65 | 16.58 | 16.65 | 16.26 | 231 |
| 18 Dec 2023 | 16.54 | 16.70 | 16.41 | 16.41 | 16.03 | 3,291 |
| 15 Dec 2023 | 16.73 | 16.73 | 16.65 | 16.65 | 16.26 | 621 |
| 14 Dec 2023 | 16.67 | 16.81 | 16.58 | 16.68 | 16.29 | 3,284 |
| 13 Dec 2023 | 16.51 | 16.61 | 16.42 | 16.49 | 16.11 | 4,726 |
| 12 Dec 2023 | 16.69 | 16.76 | 16.66 | 16.76 | 16.38 | 663 |
| 11 Dec 2023 | 16.66 | 16.85 | 16.66 | 16.67 | 16.29 | 665 |
| 08 Dec 2023 | 16.96 | 16.96 | 16.83 | 16.83 | 16.44 | 586 |
| 07 Dec 2023 | 16.83 | 16.99 | 16.83 | 16.99 | 16.60 | 453 |
| 06 Dec 2023 | 16.80 | 16.88 | 16.70 | 16.70 | 16.32 | 1,102 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.