Global X MSCI China Consumer Discretionary ETF (CHIQ)

Historical Prices For Global X MSCI China Consumer Discretionary ETF (CHIQ)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	18.78	19.50	18.06	18.43	752,606	18.43
4/04/2025	20.38	20.46	19.67	20.12	173,561	20.12
4/03/2025	21.61	21.96	21.61	21.77	214,078	21.77
4/02/2025	22.47	22.47	22.26	22.38	20,747	22.38
4/01/2025	22.33	22.53	22.28	22.42	67,225	22.42
3/31/2025	22.17	22.43	22.05	22.33	60,706	22.33
3/28/2025	22.60	22.64	22.32	22.36	38,625	22.36
3/27/2025	22.79	23.15	22.79	23.07	26,442	23.07
3/26/2025	22.63	22.68	22.43	22.58	57,663	22.58
3/25/2025	22.49	22.66	22.34	22.38	63,201	22.38
3/24/2025	22.93	22.98	22.74	22.86	40,131	22.86
3/21/2025	22.71	22.77	22.50	22.72	62,108	22.72
3/20/2025	23.26	23.50	23.09	23.36	53,435	23.36
3/19/2025	24.05	24.05	23.72	23.92	40,444	23.92
3/18/2025	24.06	24.06	23.77	23.89	150,951	23.89
3/17/2025	23.37	24.07	23.36	24.06	178,408	24.06
3/14/2025	23.25	23.39	23.22	23.37	92,961	23.37
3/13/2025	22.32	22.70	22.32	22.56	35,933	22.56
3/12/2025	22.65	22.65	22.43	22.61	73,120	22.61
3/11/2025	22.62	22.87	22.36	22.64	115,480	22.64
3/10/2025	22.25	22.36	21.90	22.05	95,220	22.05
3/07/2025	22.76	22.98	22.59	22.84	1,302,123	22.84
3/06/2025	22.76	22.94	22.42	22.55	103,759	22.55
3/05/2025	21.93	22.55	21.91	22.49	54,065	22.49
3/04/2025	21.18	21.55	21.06	21.42	38,662	21.42
3/03/2025	21.59	21.59	21.13	21.16	42,299	21.16
2/28/2025	21.46	21.74	21.41	21.65	36,057	21.65
2/27/2025	22.49	22.55	22.20	22.29	66,208	22.29
2/26/2025	22.42	22.58	22.24	22.38	31,885	22.38
2/25/2025	21.82	21.87	21.60	21.69	136,386	21.69
2/24/2025	22.06	22.06	21.41	21.49	139,586	21.49
2/21/2025	22.39	22.75	22.28	22.45	186,129	22.45
2/20/2025	22.06	22.38	21.60	21.94	97,434	21.94
2/19/2025	21.82	21.97	21.56	21.66	18,487	21.66
2/18/2025	21.99	21.99	21.65	21.80	83,668	21.80
2/14/2025	22.01	22.09	21.75	21.94	77,541	21.94
2/13/2025	20.77	21.32	20.77	21.30	61,650	21.30
2/12/2025	20.88	21.31	20.88	21.13	75,925	21.13
2/11/2025	20.70	20.96	20.65	20.83	23,058	20.83
2/10/2025	21.10	21.19	20.94	21.15	100,659	21.15
2/07/2025	20.81	21.00	20.58	20.64	54,184	20.64
2/06/2025	20.24	20.32	20.16	20.23	74,634	20.23
2/05/2025	19.92	20.01	19.79	19.79	14,839	19.79
2/04/2025	20.23	20.59	20.23	20.43	21,501	20.43
2/03/2025	19.38	19.90	19.38	19.70	44,402	19.70
1/31/2025	20.31	20.31	19.73	19.78	16,881	19.78
1/30/2025	19.81	20.43	19.81	20.32	70,605	20.32
1/29/2025	20.06	20.13	19.78	19.78	15,966	19.78
1/28/2025	19.65	19.85	19.46	19.85	23,239	19.85
1/27/2025	19.72	19.81	19.60	19.67	61,028	19.67
1/24/2025	19.28	19.56	19.20	19.55	46,130	19.55
1/23/2025	18.95	19.03	18.86	19.02	12,142	19.02
1/22/2025	19.17	19.25	19.04	19.14	46,532	19.14
1/21/2025	19.54	19.54	19.23	19.34	49,542	19.34
1/17/2025	18.75	19.28	18.67	19.19	48,095	19.19
1/16/2025	18.50	18.55	18.48	18.51	59,538	18.51
1/15/2025	18.50	18.56	18.42	18.49	49,070	18.49
1/14/2025	18.50	18.58	18.38	18.40	31,999	18.40
1/13/2025	17.87	17.98	17.79	17.88	35,120	17.88
1/10/2025	18.26	18.26	17.94	17.94	96,933	17.94
1/08/2025	18.55	18.70	18.50	18.67	73,503	18.67