18 Followers USX:CHIQ - Global X MSCI China Consumer Disc ETF Global X MSCI China Consumer D
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
23 Sep 2010 USD 19.6 19.82 19.59 19.63 19.63 -0.12 (-0.61%) 152,483
22 Sep 2010 USD 19.82 19.84 19.6701 19.75 19.75 +0.05 (+0.25%) 155,934
21 Sep 2010 USD 19.73 19.73 19.574 19.7 19.7 +0.07 (+0.36%) 270,991
20 Sep 2010 USD 19.39 19.65 19.39 19.63 19.63 +0.43 (+2.24%) 371,702
17 Sep 2010 USD 19.3 19.31 19.05 19.2001 19.2001 +0.21 (+1.11%) 112,913
16 Sep 2010 USD 18.98 19.01 18.9 18.99 18.99 -0.17 (-0.89%) 293,428
15 Sep 2010 USD 19.06 19.19 18.98 19.16 19.16 -0.13 (-0.67%) 190,749
14 Sep 2010 USD 19.29 19.33 19.11 19.29 19.29 0.0 (0.0%) 229,881
13 Sep 2010 USD 19.2 19.33 19.179 19.29 19.29 +0.42 (+2.23%) 315,836
10 Sep 2010 USD 19 19 18.82 18.87 18.87 -0.09 (-0.47%) 50,311
9 Sep 2010 USD 19.06 19.06 18.83 18.96 18.96 +0.09 (+0.48%) 438,597
8 Sep 2010 USD 18.84 18.91 18.66 18.87 18.87 +0.36 (+1.94%) 72,292
7 Sep 2010 USD 18.72 18.74 18.49 18.51 18.51 -0.13 (-0.70%) 111,077
6 Sep 2010 USD 18.64 18.64 18.64 18.64 18.64 0.0 (0.0%) 0
3 Sep 2010 USD 18.52 18.7 18.52 18.64 18.64 +0.2 (+1.08%) 36,935
2 Sep 2010 USD 18.41 18.45 18.3395 18.44 18.44 0.0 (0.0%) 27,954
1 Sep 2010 USD 18.26 18.45 18.18 18.44 18.44 +0.55 (+3.07%) 133,467
31 Aug 2010 USD 17.75 17.97 17.71 17.89 17.89 +0.258 (+1.46%) 108,206
30 Aug 2010 USD 17.75 17.83 17.632 17.632 17.632 -0.008 (-0.05%) 17,731
27 Aug 2010 USD 17.59 17.68 17.35 17.64 17.64 +0.22 (+1.26%) 33,078
26 Aug 2010 USD 17.7 17.7 17.42 17.42 17.42 -0.09 (-0.51%) 20,882
25 Aug 2010 USD 17.36 17.51 17.27 17.51 17.51 -0.06 (-0.34%) 114,973
24 Aug 2010 USD 17.5 17.63 17.36 17.57 17.57 -0.06 (-0.34%) 28,058
23 Aug 2010 USD 17.81 17.81 17.5945 17.63 17.63 -0.18 (-1.01%) 24,977
20 Aug 2010 USD 17.65 17.84 17.611 17.81 17.81 +0.05 (+0.28%) 30,681
19 Aug 2010 USD 17.92 17.92 17.6201 17.76 17.76 -0.13 (-0.73%) 65,059
18 Aug 2010 USD 17.72 17.93 17.72 17.89 17.89 +0.23 (+1.30%) 33,796
17 Aug 2010 USD 17.74 17.8 17.66 17.66 17.66 +0.19 (+1.09%) 82,215
16 Aug 2010 USD 17.38 17.509 17.36 17.47 17.47 +0.18 (+1.04%) 25,365
13 Aug 2010 USD 17.23 17.32 17.2177 17.29 17.29 +0.25 (+1.47%) 15,046



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms