U.S. markets closed

Global X MSCI China Consumer Discretionary ETF (CHIQ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.82+0.06 (+0.30%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202419.8019.9819.6819.8219.8217,278
16 may 202419.4719.8319.4319.7619.7678,100
15 may 202419.6919.6919.3519.5519.5544,700
14 may 202419.4819.4919.3519.4419.4430,600
13 may 202419.3819.7219.2419.6019.6073,300
10 may 202419.3419.3419.0319.0819.0824,500
09 may 202419.1619.2019.0319.1519.1576,400
08 may 202418.6618.8518.6418.8518.8537,900
07 may 202419.0719.1018.9318.9618.9655,800
06 may 202419.4719.4819.2819.3319.3336,700
03 may 202419.3819.4419.1519.4419.4482,700
02 may 202418.5719.3618.4519.2119.21132,500
01 may 202417.9518.1017.8517.9617.9611,000
30 abr 202418.0318.0717.8317.8817.8815,400
29 abr 202418.2018.2818.1018.2418.2470,000
26 abr 202418.3818.4418.2518.3718.3750,900
25 abr 202417.5317.8517.5317.8517.8521,300
24 abr 202417.9217.9217.6817.7317.7337,000
23 abr 202417.4817.6517.4517.6517.6561,600
22 abr 202416.9217.3116.9217.2517.2519,500
19 abr 202416.8916.9416.7916.9016.9021,700
18 abr 202416.9517.1216.9517.0617.0656,900
17 abr 202416.9916.9916.7516.8216.82100,700
16 abr 202416.8916.9116.7516.8616.8642,700
15 abr 202417.3617.3617.0317.0717.0711,500
12 abr 202417.4317.4317.1017.1617.1663,400
11 abr 202417.7917.7917.6517.7317.7321,600
10 abr 202417.5417.6417.5117.5917.5911,400
09 abr 202417.5217.6417.3817.6417.6444,800
08 abr 202417.3717.4117.3017.3317.3317,100
05 abr 202417.3417.3617.2317.3317.3335,500
04 abr 202417.5517.5817.2617.2617.2613,600
03 abr 202417.4117.4517.3117.4217.4233,600
02 abr 202417.4917.6617.4817.5917.59118,800
01 abr 202417.2117.5417.1217.4017.4034,200
28 mar 202417.0017.1916.9617.0817.0826,600
27 mar 202416.7216.8216.7016.7916.7940,100
26 mar 202416.9617.0116.9216.9816.9818,200
25 mar 202417.0217.1116.9316.9516.9580,900
22 mar 202417.0817.1116.9717.1117.1118,100
21 mar 202417.4717.5117.3017.3417.34491,600
20 mar 202417.6317.6317.3517.5517.5550,500
19 mar 202417.2517.3317.1417.2717.2735,200
18 mar 202417.5717.5717.4217.4317.4321,700
15 mar 202417.4317.5017.3617.3717.3726,400
14 mar 202417.5817.5817.3517.3917.3914,700
13 mar 202417.7017.8917.5817.7117.7129,000
12 mar 202417.4117.6217.3617.6217.62154,600
11 mar 202416.9417.3016.8117.1017.1061,500
08 mar 202416.6316.6916.4716.5616.5621,400
07 mar 202416.6516.6616.5316.6016.6023,600
06 mar 202416.9617.0416.8516.8516.8531,200
05 mar 202416.5316.6516.4716.5016.5070,200
04 mar 202417.1517.3216.7116.7116.7159,800
01 mar 202417.2817.3917.2517.3417.3451,400
29 feb 202417.0617.1216.8816.9316.9344,000
28 feb 202416.8916.8916.7716.8116.8169,100
27 feb 202417.2517.3417.1717.3317.3358,900
26 feb 202416.8016.9816.8016.9516.9534,900
23 feb 202416.9316.9416.7516.8716.87146,700
22 feb 202416.7516.8116.5616.7416.7424,700
21 feb 202416.4716.6716.4016.4316.4349,400
20 feb 202416.3516.3516.0816.1216.1255,800
16 feb 202416.6016.7616.5316.5316.5362,500
15 feb 202416.1016.3116.1016.3116.3164,300
14 feb 202416.0316.0915.9016.0816.0874,800
13 feb 202415.8316.0215.6315.6715.6775,000
12 feb 202415.7116.2315.7116.0316.0340,600
09 feb 202415.5715.7315.4715.7115.7140,800
08 feb 202415.6115.6815.5215.5215.5256,700
07 feb 202415.7815.8415.6215.7515.75161,600
06 feb 202415.7415.9515.5615.9115.91353,300
05 feb 202414.9015.1014.8215.0115.0133,200
02 feb 202414.7914.9514.7814.8914.8951,400
01 feb 202415.1215.2515.0515.1615.1643,200
31 ene 202414.8015.2014.7714.9814.98124,500
30 ene 202415.0115.1615.0015.0815.0838,100
29 ene 202415.6715.6715.3015.3815.3882,200
26 ene 202415.8415.9015.7915.8515.8512,200
25 ene 202416.1116.2115.8815.9415.9491,100
24 ene 202416.2516.3616.0216.0716.07101,700
23 ene 202415.6015.8015.5715.6815.6868,000
22 ene 202414.9315.1814.8915.1215.12153,800
19 ene 202415.5015.6815.3215.6515.6536,900
18 ene 202415.7215.8015.5615.6215.6240,700
17 ene 202415.4615.6315.3315.5815.5896,800
16 ene 202416.3116.3116.0516.0916.09157,600
12 ene 202416.8216.8616.6416.6616.6614,200
11 ene 202416.7516.9016.6016.7316.7327,100
10 ene 202416.4716.6016.4716.4916.4940,800
09 ene 202416.3816.5216.3316.4816.48100,300
08 ene 202416.5516.7116.4516.7116.7187,800
05 ene 202417.0017.0716.8816.8816.8824,700
04 ene 202417.1617.1817.0117.0417.0474,900
03 ene 202416.8217.2316.8217.1817.1863,600
02 ene 202417.2017.2016.9616.9916.9939,000
29 dic 202317.4517.6917.4517.6017.60127,200
28 dic 202317.3417.6017.3417.4417.44105,100
28 dic 20230.367 Dividendo
27 dic 202317.3217.4517.2717.3416.97118,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...