Global X - MSCI China Con... (CHIQ)
AMEX: CHIQ
· Real-Time Price · USD
24.36
0.17 (0.70%)
At close: Oct 01, 2025, 3:32 PM
CHIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.13 | 24.39 | 24.06 | 24.19 | 24.19 | 1.09% | 73,512 |
| Sep 29, 2025 | 23.92 | 24.02 | 23.83 | 23.93 | 23.93 | 1.61% | 63,300 |
| Sep 26, 2025 | 23.58 | 23.63 | 23.42 | 23.55 | 23.55 | -0.93% | 64,022 |
| Sep 25, 2025 | 23.71 | 23.90 | 23.58 | 23.77 | 23.77 | 0.64% | 20,987 |
| Sep 24, 2025 | 23.69 | 23.83 | 23.55 | 23.62 | 23.62 | 1.03% | 43,600 |
| Sep 23, 2025 | 23.51 | 23.65 | 23.32 | 23.38 | 23.38 | -1.64% | 81,500 |
| Sep 22, 2025 | 23.84 | 23.97 | 23.64 | 23.77 | 23.77 | -1.08% | 19,802 |
| Sep 19, 2025 | 24.20 | 24.20 | 24.00 | 24.03 | 24.03 | 0.21% | 105,571 |
| Sep 18, 2025 | 23.90 | 24.08 | 23.90 | 23.98 | 23.98 | -0.95% | 50,000 |
| Sep 17, 2025 | 24.17 | 24.26 | 24.00 | 24.21 | 24.21 | 2.15% | 92,650 |
| Sep 16, 2025 | 23.38 | 23.73 | 23.37 | 23.70 | 23.70 | 1.85% | 28,700 |
| Sep 15, 2025 | 23.36 | 23.37 | 23.23 | 23.27 | 23.27 | 0.87% | 27,400 |
| Sep 12, 2025 | 23.17 | 23.17 | 22.98 | 23.07 | 23.07 | -1.33% | 33,700 |
| Sep 11, 2025 | 23.04 | 23.39 | 23.04 | 23.38 | 23.38 | 1.96% | 41,900 |
| Sep 10, 2025 | 23.09 | 23.17 | 22.85 | 22.93 | 22.93 | -1.38% | 19,700 |
| Sep 9, 2025 | 23.10 | 23.30 | 23.10 | 23.25 | 23.25 | 0.78% | 13,244 |
| Sep 8, 2025 | 22.94 | 23.12 | 22.85 | 23.07 | 23.07 | 1.18% | 82,295 |
| 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 |
Page 1 of 136