Global X China Consumer ETF Historical Stock Prices

(ETF)
CHIQ 
$14.6599
*  
0.0499
0.34%
Get CHIQ Alerts
*Delayed - data as of Jul. 24, 2014 13:39 ET  -  Find a broker to begin trading CHIQ now


Community Rating:
View:    CHIQ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
13:39  14.77  14.77  14.60  14.6599 121,902
07/23/2014 14.62 14.69 14.58 14.61 25,759
07/22/2014 14.6 14.647 14.6 14.64 11,725
07/21/2014 14.42 14.42 14.29 14.42 67,646
07/18/2014 14.43 14.54 14.42 14.5 35,206
07/17/2014 14.5008 14.5008 14.34 14.36 14,445
07/16/2014 14.67 14.71 14.61 14.66 43,607
07/15/2014 14.61 14.64 14.5 14.55 45,923
07/14/2014 14.58 14.68 14.58 14.6286 39,299
07/11/2014 14.49 14.5 14.46 14.5 46,989
07/10/2014 14.3 14.44 14.2106 14.44 15,177
07/09/2014 14.45 14.5382 14.45 14.51 11,643
07/08/2014 14.72 14.72 14.4917 14.57 25,440
07/07/2014 14.75 14.75 14.6701 14.75 43,526
07/03/2014 14.64 14.79 14.64 14.79 36,393
07/02/2014 14.72 14.72 14.6 14.63 22,155
07/01/2014 14.45 14.62 14.45 14.53 68,411
06/30/2014 14.39 14.42 14.37 14.3995 7,264
06/27/2014 14.34 14.4 14.3 14.37 35,801
06/26/2014 14.28 14.38 14.28 14.34 28,872
06/25/2014 14.01 14.13 14.01 14.09 19,257
06/24/2014 14.07 14.18 14 14.02 176,921
06/23/2014 14.05 14.0785 13.98 14.07 114,115
06/20/2014 14.11 14.18 14.11 14.15 14,393
06/19/2014 14.16 14.18 14.06 14.11 23,470
06/18/2014 14.12 14.22 14.0201 14.22 20,753
06/17/2014 14.12 14.16 14.0899 14.16 60,126
06/16/2014 14.11 14.11 14.038 14.11 62,273
06/13/2014 14.06 14.23 14.06 14.23 514,953
06/12/2014 14.07 14.14 14.03 14.04 34,189
06/11/2014 14.03 14.11 14.03 14.11 25,929
06/10/2014 14.11 14.15 14.062 14.14 25,277
06/09/2014 14.02 14.09 14.013 14.07 17,399
06/06/2014 13.92 13.98 13.92 13.96 18,825
06/05/2014 13.98 14.04 13.93 14.02 12,824
06/04/2014 13.85 13.91 13.84 13.91 17,241
06/03/2014 13.95 14.05 13.89 14.02 32,193
06/02/2014 14.06 14.09 14.04 14.06 20,279
05/30/2014 14 14.04 13.91 13.95 30,093
05/29/2014 13.96 13.96 13.9 13.948 6,997
05/28/2014 13.96 13.99 13.9 13.95 438,734
05/27/2014 13.93 14 13.9 13.96 24,516
05/23/2014 13.9 13.98 13.89 13.95 41,073
05/22/2014 14 14 13.91 13.91 54,538
05/21/2014 13.86 13.95 13.86 13.9 31,836
05/20/2014 13.77 13.8299 13.74 13.78 30,083
05/19/2014 13.78 13.95 13.78 13.95 48,867
05/16/2014 13.89 13.98 13.8 13.95 67,229
05/15/2014 13.92 13.92 13.7648 13.86 463,426
05/14/2014 13.99 14.03 13.84 13.89 71,181
05/13/2014 13.84 13.93 13.84 13.9 22,351
05/12/2014 13.77 13.94 13.77 13.93 126,144
05/09/2014 13.52 13.62 13.5 13.61 18,865
05/08/2014 13.78 13.86 13.68 13.68 44,371
05/07/2014 13.92 13.93 13.81 13.9 36,178
05/06/2014 14.02 14.14 14 14.03 16,258
05/05/2014 13.97 14.09 13.96 14.09 53,611
05/02/2014 14.09 14.2 14.085 14.15 27,918
05/01/2014 13.93 14.1 13.93 14.03 46,259
04/30/2014 14.05 14.05 13.89 13.96 192,694
04/29/2014 14.08 14.18 14.08 14.0953 14,061
04/28/2014 14.13 14.13 13.9 13.97 28,623
04/25/2014 14.27 14.29 14.12 14.29 63,168
04/24/2014 14.5 14.53 14.3821 14.46 191,353
04/23/2014 14.58 14.58 14.46 14.53 110,881
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?