Global X China Consumer ETF Historical Stock Prices

(ETF)
CHIQ 
$13.51
*  
0.14
1.03%
Get CHIQ Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading CHIQ now


Community Rating:
 
 
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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  13.61  13.69  13.49  13.51 47,257
11/25/2014 13.67 13.69 13.49 13.51 47,257
11/24/2014 13.68 13.68 13.62 13.65 64,739
11/21/2014 13.76 13.85 13.71 13.71 240,177
11/20/2014 13.32 13.4 13.3 13.36 14,626
11/19/2014 13.39 13.4315 13.33 13.41 12,177
11/18/2014 13.54 13.5679 13.51 13.561 26,216
11/17/2014 13.7 13.7129 13.6401 13.69 19,531
11/14/2014 13.78 13.9299 13.78 13.91 35,161
11/13/2014 13.59 13.59 13.57 13.58 55,628
11/12/2014 13.59 13.65 13.54 13.565 23,582
11/11/2014 13.58 13.66 13.55 13.61 181,167
11/10/2014 13.65 13.66 13.58 13.59 24,656
11/07/2014 13.52 13.57 13.51 13.54 60,491
11/06/2014 13.53 13.63 13.53 13.58 31,374
11/05/2014 13.638 13.64 13.57 13.5899 12,860
11/04/2014 13.68 13.72 13.6371 13.72 5,382
11/03/2014 13.74 13.74 13.64 13.64 42,040
10/31/2014 13.76 13.835 13.7201 13.81 224,225
10/30/2014 13.55 13.63 13.54 13.6 14,962
10/29/2014 13.63 13.66 13.53 13.56 21,865
10/28/2014 13.43 13.51 13.415 13.51 33,998
10/27/2014 13.21 13.24 13.17 13.24 145,875
10/24/2014 13.43 13.488 13.43 13.46 9,580
10/23/2014 13.55 13.588 13.511 13.52 15,286
10/22/2014 13.52 13.5523 13.45 13.45 23,997
10/21/2014 13.5 13.59 13.5 13.53 14,689
10/20/2014 13.35 13.47 13.35 13.46 15,056
10/17/2014 13.45 13.57 13.45 13.45 26,230
10/16/2014 13.17 13.45 13.17 13.36 16,280
10/15/2014 13.28 13.45 13.13 13.44 42,425
10/14/2014 13.44 13.55 13.38 13.4724 56,416
10/13/2014 13.6 13.7 13.468 13.468 43,320
10/10/2014 13.56 13.62 13.49 13.56 28,194
10/09/2014 13.82 13.83 13.631 13.67 49,275
10/08/2014 13.62 13.85 13.54 13.83 66,697
10/07/2014 13.72 13.72 13.5601 13.57 46,923
10/06/2014 13.72 13.78 13.64 13.66 71,871
10/03/2014 13.55 13.61 13.45 13.47 19,300
10/02/2014 13.41 13.41 13.1605 13.3999 81,340
10/01/2014 13.61 13.61 13.36 13.39 26,448
09/30/2014 13.6 13.6707 13.54 13.64 47,651
09/29/2014 13.6 13.61 13.5 13.54 52,252
09/26/2014 13.89 13.95 13.89 13.91 13,246
09/25/2014 13.97 13.97 13.85 13.89 66,633
09/24/2014 13.9899 14.0899 13.9798 14.0899 13,788
09/23/2014 13.81 13.92 13.81 13.88 22,191
09/22/2014 14.03 14.05 13.83 13.85 101,216
09/19/2014 14.11 14.16 13.96 14 84,604
09/18/2014 14.18 14.21 14.14 14.16 58,264
09/17/2014 14.32 14.36 14.18 14.2 73,063
09/16/2014 14.15 14.49 14.12 14.37 74,821
09/15/2014 14.38 14.38 14.2187 14.25 12,760
09/12/2014 14.55 14.55 14.43 14.5 35,405
09/11/2014 14.48 14.599 14.48 14.58 4,756
09/10/2014 14.7 14.77 14.62 14.71 13,952
09/09/2014 14.96 14.96 14.8001 14.8001 29,395
09/08/2014 14.96 15 14.91 14.97 22,227
09/05/2014 14.95 14.98 14.9 14.96 28,081
09/04/2014 14.89 14.92 14.8 14.83 10,691
09/03/2014 15 15.02 14.81 14.85 33,478
09/02/2014 14.72 14.77 14.71 14.7202 42,626
08/29/2014 14.63 14.63 14.55 14.56 14,236
08/28/2014 14.51 14.51 14.3901 14.475 29,160
08/27/2014 14.81 14.84 14.75 14.8 10,732
08/26/2014 14.85 14.8799 14.8 14.81 63,732
08/25/2014 14.84 14.84 14.73 14.82 42,788
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?