Global X MSCI China Consumer Discretionary ETF (CHIQ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -4.39882697947 | 17.05 | 17.12 | 16.19 | 102871 | 16.75027911 | SP |
| 4 | -0.52 | -3.09155766944 | 16.82 | 17.8 | 16.19 | 58285 | 16.90142056 | SP |
| 12 | -3.17 | -16.2814586543 | 19.47 | 19.99 | 16.19 | 60060 | 17.82415251 | SP |
| 26 | 0.63 | 4.02042118698 | 15.67 | 19.99 | 14.77 | 61143 | 17.28954586 | SP |
| 52 | -5.09 | -23.7961664329 | 21.39 | 21.67 | 14.77 | 68295 | 17.76558949 | SP |
| 156 | -14.21 | -46.5748934775 | 30.51 | 31.85 | 13.6 | 132241 | 21.84277652 | SP |
| 260 | -0.05 | -0.305810397554 | 16.35 | 43.9 | 13.6 | 163468 | 26.62375725 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 16.26 | -0.21 | -1.28 | 16.34 | 16.34 | 16.2142 | 6732 |
| 1722033000 | 16.469999 | 0.28 | 1.73 | 16.3 | 16.469999 | 16.23 | 27120 |
| 1721946600 | 16.19 | -0.15 | -0.92 | 16.26 | 16.34 | 16.19 | 68659 |
| 1721860200 | 16.34 | -0.34 | -2.04 | 16.51 | 16.52 | 16.27 | 18228 |
| 1721773800 | 16.68 | -0.42 | -2.46 | 16.71 | 16.71 | 16.64 | 207400 |
| 1721687400 | 17.1 | 0.31 | 1.85 | 17.05 | 17.12 | 16.99 | 193998 |
| 1721428200 | 16.79 | -0.03 | -0.18 | 16.75 | 16.81 | 16.73 | 31118 |
| 1721341800 | 16.82 | -0.11 | -0.65 | 16.95 | 17.03 | 16.75 | 21197 |
| 1721255400 | 16.93 | -0.21 | -1.23 | 17.06 | 17.0802 | 16.89 | 52203 |
| 1721169000 | 17.1403 | 0.09 | 0.53 | 16.98 | 17.15 | 16.98 | 40947 |
| 1721082600 | 17.05 | -0.56 | -3.18 | 17.24 | 17.24 | 17.05 | 31097 |
| 1720823400 | 17.61 | 0.29 | 1.67 | 17.65 | 17.8 | 17.56 | 58642 |
| 1720737000 | 17.32 | 0.32 | 1.88 | 17.28 | 17.4499 | 17.2574 | 72397 |
| 1720650600 | 17 | 0.08 | 0.47 | 16.95 | 17 | 16.89 | 10646 |
| 1720564200 | 16.92 | 0.25 | 1.50 | 16.78 | 16.9299 | 16.69 | 66872 |
| 1720477800 | 16.67 | -0.26 | -1.54 | 16.719999 | 16.719999 | 16.61 | 25060 |
| 1720218600 | 16.93 | -0.21 | -1.23 | 16.95 | 16.95 | 16.68 | 86149 |
| 1720040640 | 17.14 | 0.32 | 1.90 | 16.9 | 17.19 | 16.86 | 20372 |
| 1719959400 | 16.82 | 0.04 | 0.24 | 16.69 | 16.82 | 16.61 | 21981 |
| 1719873000 | 16.78 | 0.01 | 0.06 | 16.82 | 16.88 | 16.719999 | 54913 |
| 1719613800 | 16.77 | 0 | 0.00 | 16.77 | 16.77 | 16.77 | 0 |
| 1719527400 | 16.77 | -0.63 | -3.62 | 17.05 | 17.05 | 16.73 | 140446 |
| 1719441000 | 17.4 | 0.02 | 0.12 | 17.38 | 17.4 | 17.32 | 15069 |
| 1719354600 | 17.38 | -0.2 | -1.14 | 17.48 | 17.48 | 17.38 | 123275 |
| 1719268200 | 17.58 | 0.15 | 0.86 | 17.47 | 17.78 | 17.43 | 184121 |
| 1719009000 | 17.43 | -0.12 | -0.68 | 17.46 | 17.55 | 17.37 | 7321 |
| 1718922600 | 17.55 | -0.33 | -1.85 | 17.68 | 17.71 | 17.48 | 36006 |
| 1718749800 | 17.88 | 0 | 0.00 | 17.82 | 17.9 | 17.82 | 8361 |
| 1718663400 | 17.88 | 0.09 | 0.51 | 17.83 | 17.93 | 17.78 | 40210 |
| 1718404200 | 17.79 | -0.13 | -0.73 | 17.82 | 17.82 | 17.66 | 25068 |
| 1718317800 | 17.92 | -0.03 | -0.17 | 18 | 18.1 | 17.87 | 82677 |
| 1718231400 | 17.95 | -0.01 | -0.06 | 18.05 | 18.05 | 17.9101 | 11882 |
| 1718145000 | 17.96 | -0.04 | -0.22 | 18 | 18.0532 | 17.93 | 38229 |
| 1718058600 | 18 | 0.04 | 0.22 | 17.89 | 18.11 | 17.86 | 177885 |
| 1717799400 | 17.96 | -0.3 | -1.64 | 18.1 | 18.1 | 17.93 | 144656 |
| 1717713000 | 18.26 | -0.02 | -0.11 | 18.18 | 18.37 | 18.145 | 148672 |
| 1717626600 | 18.28 | 0.03 | 0.16 | 18.24 | 18.31 | 18.17 | 25799 |
| 1717540200 | 18.25 | 0.11 | 0.61 | 18.27 | 18.38 | 18.15 | 79237 |
| 1717453800 | 18.14 | -0.06 | -0.33 | 18.35 | 18.35 | 18.065 | 15294 |
| 1717194600 | 18.2 | -0.32 | -1.73 | 18.12 | 18.2 | 18.03 | 89603 |
| 1717108200 | 18.52 | 0.17 | 0.93 | 18.24 | 18.53 | 18.24 | 21360 |
| 1717021800 | 18.35 | -0.09 | -0.49 | 18.21 | 18.35 | 18.2001 | 30250 |
| 1716935400 | 18.44 | -0.05 | -0.27 | 18.51 | 18.59 | 18.42 | 21821 |
| 1716589800 | 18.49 | 0.01 | 0.05 | 18.37 | 18.61 | 18.35 | 135063 |
| 1716503400 | 18.48 | -0.44 | -2.33 | 18.79 | 18.91 | 18.465 | 86886 |
| 1716417000 | 18.92 | -0.27 | -1.41 | 19.18 | 19.27 | 18.92 | 37510 |
| 1716330600 | 19.19 | -0.43 | -2.19 | 19.17 | 19.37 | 19.13 | 75960 |
| 1716244200 | 19.62 | -0.2 | -1.01 | 19.66 | 19.77 | 19.55 | 21935 |
| 1715985000 | 19.82 | 0.06 | 0.30 | 19.82 | 19.99 | 19.67 | 17278 |
| 1715898600 | 19.76 | 0.21 | 1.07 | 19.47 | 19.83 | 19.43 | 77990 |
| 1715812200 | 19.55 | 0.11 | 0.57 | 19.69 | 19.69 | 19.35 | 44491 |
| 1715725800 | 19.44 | -0.16 | -0.82 | 19.48 | 19.49 | 19.35 | 30581 |
| 1715639400 | 19.6 | 0.52 | 2.73 | 19.38 | 19.72 | 19.24 | 73339 |
| 1715380200 | 19.08 | -0.07 | -0.37 | 19.34 | 19.34 | 19.031 | 24548 |
| 1715293800 | 19.15 | 0.3 | 1.59 | 19.16 | 19.2 | 19.0287 | 76237 |
| 1715207400 | 18.85 | -0.11 | -0.58 | 18.66 | 18.85 | 18.6399 | 37694 |
| 1715121000 | 18.96 | -0.37 | -1.91 | 19.07 | 19.1 | 18.93 | 55798 |
| 1715034600 | 19.3299 | -0.11 | -0.57 | 19.47 | 19.48 | 19.28 | 36692 |
| 1714775400 | 19.44 | 0.23 | 1.20 | 19.38 | 19.44 | 19.1501 | 82650 |
| 1714689000 | 19.21 | 1.25 | 6.94 | 18.57 | 19.36 | 18.45 | 132472 |
| 1714602600 | 17.963 | 0.08 | 0.46 | 17.94 | 18.1037 | 17.85 | 10977 |
| 1714516200 | 17.88 | -0.36 | -1.97 | 18.03 | 18.07 | 17.8301 | 15433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
