Quantcast

Global X MSCI China Consumer Staples ETF Historical Stock Prices

(ETF)
CHIS 
$19.7882
*  
0.2009
1.03%
Get CHIS Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading CHIS 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
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 23-JAN-2019 TO 23-APR-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.
16:00 21.55 21.55 19.7882 19.7882 1,445
04/23/2019 21.55 21.55 19.7882 19.7882 1,445
04/22/2019 19.5 19.805 19.3687 19.5873 987
04/18/2019 19.65 19.65 19.65 19.65 300
04/17/2019 19.6351 19.6351 19.6351 19.6351 01
04/16/2019 19.49 19.7387 19.39 19.39 1,897
04/15/2019 19.75 21.91 19.3881 19.3881 6,798
04/12/2019 19.5283 19.6005 19.5283 19.6005 350
04/11/2019 19.48 19.48 19.29 19.29 2,206
04/10/2019 19.8084 19.8354 19.8084 19.8354 285
04/09/2019 19.88 19.88 19.79 19.7905 2,723
04/08/2019 19.69 19.7224 19.6773 19.7 4,008
04/05/2019 19.79 19.79 19.6786 19.6786 1,402
04/04/2019 19.5435 19.64 19.5435 19.5716 1,656
04/03/2019 19.3058 19.3058 19.25 19.25 1,704
04/02/2019 19.25 19.25 19.08 19.08 1,124
04/01/2019 19.47 19.47 19.3025 19.3748 4,403
03/29/2019 19.22 19.31 19.1539 19.25 4,095
03/28/2019 18.55 18.55 18.541 18.541 567
03/27/2019 18.25 18.25 18.183 18.183 275
03/26/2019 17.95 17.97 17.9202 17.9202 1,415
03/25/2019 17.65 17.72 17.622 17.622 3,864
03/22/2019 17.64 17.78 17.64 17.699 633
03/21/2019 18 18 17.995 17.995 797
03/20/2019 17.9184 17.9184 17.9184 17.9184 00
03/19/2019 18.04 18.04 17.9184 17.9184 761
03/18/2019 17.3912 17.3912 17.3912 17.3912 00
03/15/2019 17.3893 17.3912 17.3893 17.3912 800
03/14/2019 17.058 17.06 17.0303 17.0303 567
03/13/2019 17.0093 17.06 16.9865 16.9865 700
03/12/2019 16.9746 16.9746 16.9746 16.9746 00
03/11/2019 16.9746 16.9746 16.9746 16.9746 00
03/08/2019 16.9746 16.9746 16.9746 16.9746 00
03/07/2019 16.9746 16.9746 16.9746 16.9746 109
03/06/2019 17.202 17.202 17.202 17.202 00
03/05/2019 17.202 17.202 17.202 17.202 00
03/04/2019 17.49 17.49 17.11 17.202 389
03/01/2019 17.2006 17.2006 17.2006 17.2006 113
02/28/2019 16.8411 16.8411 16.8411 16.8411 01
02/27/2019 16.8907 16.8907 16.8907 16.8907 75
02/26/2019 16.93 17.1774 16.93 17.1774 290
02/25/2019 17.39 17.4 17.33 17.33 1,515
02/22/2019 17.328 17.328 17.2449 17.2449 718
02/21/2019 17.02 17.02 16.98 16.98 744
02/20/2019 17.1 17.1 16.9843 16.9843 161
02/19/2019 16.86 17.0189 16.86 16.9243 1,300
02/15/2019 16.7906 16.7906 16.7906 16.7906 00
02/14/2019 16.8 16.8 16.7906 16.7906 161
02/13/2019 16.0625 16.0625 16.0625 16.0625 00
02/12/2019 16.0625 16.0625 16.0625 16.0625 00
02/11/2019 16.0625 16.0625 16.0625 16.0625 00
02/08/2019 16.13 16.13 16.0625 16.0625 476
02/07/2019 16.285 16.285 16.147 16.147 198
02/06/2019 16.24 16.24 16.24 16.24 242
02/05/2019 16.451 16.451 16.451 16.451 50
02/04/2019 16.1469 16.1469 16.1469 16.1469 00
02/01/2019 16.1469 16.1469 16.1469 16.1469 00
01/31/2019 16.1469 16.1469 16.1469 16.1469 100
01/30/2019 15.4938 15.4938 15.4938 15.4938 00
01/29/2019 15.4938 15.4938 15.4938 15.4938 00
01/28/2019 15.4938 15.4938 15.4938 15.4938 00
01/25/2019 15.4938 15.4938 15.4938 15.4938 00
01/24/2019 15.4938 15.4938 15.4938 15.4938 00
01/23/2019 15.4938 15.4938 15.4938 15.4938 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