Global X China Consumer ETF Historical Stock Prices

(ETF)
CHIQ 
$14.8
*  
0.01
0.07%
Get CHIQ Alerts
*Delayed - data as of Aug. 27, 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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.83  14.84  14.75  14.80 10,732
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
08/22/2014 14.75 14.75 14.727 14.75 10,918
08/21/2014 14.85 14.89 14.79 14.79 40,291
08/20/2014 14.92 14.96 14.87 14.95 13,650
08/19/2014 14.98 15.01 14.95 15.01 40,501
08/18/2014 14.95 15 14.93 14.99 25,839
08/15/2014 15.12 15.12 14.8644 14.925 21,128
08/14/2014 15.09 15.09 14.97 15 67,373
08/13/2014 15.09 15.169 15.09 15.1201 35,831
08/12/2014 14.92 14.93 14.85 14.93 25,624
08/11/2014 14.81 14.94 14.81 14.91 48,352
08/08/2014 14.86 14.86 14.71 14.79 472,505
08/07/2014 14.84 14.84 14.69 14.7 15,454
08/06/2014 14.69 14.78 14.69 14.74 59,421
08/05/2014 14.93 14.94 14.6989 14.74 35,930
08/04/2014 14.86 14.93 14.85 14.93 25,373
08/01/2014 14.69 14.8 14.64 14.72 41,215
07/31/2014 14.86 14.86 14.65 14.69 47,757
07/30/2014 15.04 15.05 14.88 14.93 93,084
07/29/2014 14.92 14.99 14.83 14.83 124,548
07/28/2014 14.79 14.86 14.72 14.85 50,025
07/25/2014 14.78 14.82 14.73 14.8 19,653
07/24/2014 14.73 14.77 14.6 14.66 142,218
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
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?