Quantcast

Global X MSCI China Information Technology ETF Historical Stock Prices

(ETF)
CHIK 
$18.2033
*  
0.1233
0.68%
Get CHIK Alerts
*Delayed - data as of Mar. 26, 2019 12:44 ET  -  Find a broker to begin trading CHIK now


Community Rating:
View:    CHIK 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:44 18.10 18.2033 18 18.2033 1,110
03/25/2019 18.0821 18.17 18 18.08 10,018
03/22/2019 18.41 18.41 18.001 18.1947 6,640
03/21/2019 18.4958 18.5084 18.485 18.485 475
03/20/2019 18.13 18.4107 18.13 18.4107 1,198
03/19/2019 18.6026 18.7374 18.5825 18.6602 1,016
03/18/2019 20.19 20.19 18.46 18.7591 14,542
03/15/2019 18.71 18.81 18.5582 18.76 35,401
03/14/2019 18.1162 18.3301 18.1162 18.3301 1,118
03/13/2019 18.71 18.865 18.55 18.6758 5,894
03/12/2019 19.18 19.24 18.8706 19.025 3,526
03/11/2019 19 19.2 18.8869 19.1 12,512
03/08/2019 18 18.2574 18 18.2574 5,329
03/07/2019 18.91 18.91 18.45 18.54 6,484
03/06/2019 19.41 19.44 19.11 19.2866 11,933
03/05/2019 18.9867 19.15 18.9724 19.11 8,451
03/04/2019 19.03 19.0759 18.605 18.6298 17,582
03/01/2019 18.73 18.75 18.4756 18.6 8,642
02/28/2019 18.2901 18.32 18.0266 18.185 53,265
02/27/2019 18.55 18.57 18.14 18.3139 23,699
02/26/2019 19.02 19.0425 18.9 18.9 6,873
02/25/2019 19.52 19.57 18.8 19.322 53,700
02/22/2019 18.747 18.93 18.747 18.79 7,545
02/21/2019 17.82 17.82 17.5875 17.6594 1,212
02/20/2019 17.44 17.44 17.317 17.35 1,568
02/19/2019 17.25 17.25 17.1376 17.1376 560
02/15/2019 16.7 16.8278 16.7 16.8277 615
02/14/2019 16.8912 17.04 16.8912 17.04 806
02/13/2019 17.08 17.084 17.0368 17.084 1,301
02/12/2019 16.73 16.73 16.6319 16.6319 400
02/11/2019 15.9386 15.9386 15.9386 15.9386 00
02/08/2019 15.8784 15.9386 15.8784 15.9386 100
02/07/2019 15.7266 15.7266 15.7266 15.7266 03
02/06/2019 16.0163 16.0163 15.97 15.97 553
02/05/2019 15.9124 15.9124 15.9124 15.9124 00
02/04/2019 15.9124 15.9124 15.9124 15.9124 03
02/01/2019 15.8621 15.8621 15.8621 15.8621 215
01/31/2019 15.6952 15.6952 15.6952 15.6952 00
01/30/2019 15.61 15.6952 15.598 15.6952 621
01/29/2019 15.69 15.69 15.685 15.685 100
01/28/2019 15.55 15.65 15.5017 15.5017 300
01/25/2019 15.99 15.99 15.7754 15.7754 260
01/24/2019 14.7635 14.7635 14.7635 14.7635 101
01/23/2019 15.0851 15.0851 15.0851 15.0851 00
01/22/2019 15.29 15.29 15.0047 15.0851 954
01/18/2019 15.5595 15.5595 15.4071 15.4071 2,150
01/17/2019 15.0226 15.0226 15.0226 15.0226 00
01/16/2019 15.0226 15.0226 15.0226 15.0226 00
01/15/2019 15.2 15.2 15.0226 15.0226 150
01/14/2019 14.82 14.82 14.75 14.75 100
01/11/2019 14.8163 14.8163 14.8163 14.8163 00
01/10/2019 14.93 14.93 14.8163 14.8163 102
01/09/2019 13.8593 13.8593 13.8593 13.8593 00
01/08/2019 13.8593 13.8593 13.8593 13.8593 00
01/07/2019 13.8593 13.8593 13.8593 13.8593 00
01/04/2019 13.8 13.8593 13.8 13.8593 300
01/03/2019 13.9681 13.9681 13.9681 13.9681 00
01/02/2019 13.9681 13.9681 13.9681 13.9681 01
12/31/2018 14.23 14.23 13.9824 13.9824 202
12/28/2018 14.03 14.03 14.0022 14.0022 100
12/27/2018 13.9056 13.9056 13.9056 13.9056 96
12/26/2018 13.8919 13.8919 13.8919 13.8919 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio