Global X - MSCI China Con... (CHIQ)
AMEX: CHIQ
· Real-Time Price · USD
23.10
0.30 (1.32%)
At close: Sep 08, 2025, 3:59 PM
23.45
1.52%
After-hours: Sep 08, 2025, 07:30 PM EDT
CHIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22.94 | 23.12 | 22.85 | 23.07 | 23.07 | 1.18% | 82,245 |
| Sep 5, 2025 | 22.75 | 22.84 | 22.61 | 22.80 | 22.80 | 1.83% | 22,932 |
| Sep 4, 2025 | 22.36 | 22.46 | 22.21 | 22.39 | 22.39 | -1.41% | 147,349 |
| Sep 3, 2025 | 22.64 | 22.72 | 22.47 | 22.71 | 22.71 | -0.04% | 99,000 |
| Sep 2, 2025 | 22.50 | 22.79 | 22.49 | 22.72 | 22.72 | -0.74% | 33,641 |
| Aug 29, 2025 | 22.76 | 22.90 | 22.66 | 22.89 | 22.89 | 1.42% | 87,400 |
| Aug 28, 2025 | 22.44 | 22.59 | 22.39 | 22.57 | 22.57 | 0.27% | 32,409 |
| Aug 27, 2025 | 22.58 | 22.58 | 22.36 | 22.51 | 22.51 | -3.31% | 159,101 |
| Aug 26, 2025 | 23.39 | 23.51 | 23.25 | 23.28 | 23.28 | 0.56% | 146,512 |
| Aug 25, 2025 | 23.32 | 23.64 | 23.06 | 23.15 | 23.15 | -1.11% | 59,700 |
| Aug 22, 2025 | 22.93 | 23.45 | 22.93 | 23.41 | 23.41 | 3.81% | 69,400 |
| Aug 21, 2025 | 22.27 | 22.55 | 22.27 | 22.55 | 22.55 | 1.08% | 16,549 |
| Aug 20, 2025 | 22.38 | 22.47 | 22.24 | 22.31 | 22.31 | 0.36% | 26,068 |
| Aug 19, 2025 | 22.20 | 22.46 | 22.14 | 22.23 | 22.23 | 0.41% | 90,446 |
| Aug 18, 2025 | 22.24 | 22.24 | 22.06 | 22.14 | 22.14 | 1.23% | 15,700 |
| Aug 15, 2025 | 21.85 | 21.95 | 21.84 | 21.87 | 21.87 | 0.51% | 12,900 |
| Aug 14, 2025 | 21.77 | 21.89 | 21.63 | 21.76 | 21.76 | -1.49% | 21,947 |
| Aug 13, 2025 | 22.07 | 22.14 | 21.93 | 22.09 | 22.09 | 1.75% | 78,100 |
| Aug 12, 2025 | 21.43 | 21.71 | 21.43 | 21.71 | 21.71 | 1.78% | 9,812 |
| Aug 11, 2025 | 21.45 | 21.59 | 21.30 | 21.33 | 21.33 | -0.56% | 19,100 |