Global X MSCI China Consu... (CHIS)
AMEX: CHIS
· Real-Time Price · USD
14.73
0.00 (0.00%)
At close: Feb 16, 2024, 4:14 PM
CHIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.00% | 0 |
| Mar 4, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.00% | 0 |
| Mar 1, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.00% | 0 |
| Feb 29, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.00% | 0 |
| Feb 28, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.00% | 0 |
| Feb 27, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.00% | 0 |
| Feb 26, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.00% | 0 |
| Feb 23, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.00% | 0 |
| Feb 22, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.00% | 0 |
| Feb 21, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.00% | 0 |
| Feb 20, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.00% | 0 |
| Feb 16, 2024 | 14.79 | 14.79 | 14.73 | 14.73 | 14.73 | -0.34% | 1,543 |
| Feb 15, 2024 | 14.76 | 14.78 | 14.76 | 14.78 | 14.79 | 0.14% | 683 |
| Feb 14, 2024 | 14.60 | 14.77 | 14.60 | 14.76 | 14.76 | 0.20% | 4,381 |
| Feb 13, 2024 | 14.63 | 14.78 | 14.63 | 14.73 | 14.73 | -0.34% | 29,710 |
| Feb 12, 2024 | 14.77 | 14.78 | 14.76 | 14.78 | 14.78 | 0.00% | 3,929 |
| Feb 9, 2024 | 14.77 | 14.79 | 14.77 | 14.78 | 14.78 | 0.00% | 792 |
| Feb 8, 2024 | 14.79 | 14.79 | 14.77 | 14.78 | 14.78 | 0.00% | 1,559 |
| Feb 7, 2024 | 14.79 | 14.79 | 14.76 | 14.78 | 14.78 | 0.00% | 2,276 |
| Feb 6, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.00% | 81 |