Global X MSCI China Consumer Discretionary ETF (CHIQ)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	20.83	21.03	20.83	20.95	155,345	20.95
7/02/2025	20.92	21.08	20.84	20.94	72,880	20.94
7/01/2025	21.02	21.20	21.02	21.14	15,276	21.14
6/30/2025	20.96	21.11	20.91	21.11	22,300	21.11
6/27/2025	21.13	21.15	21.02	21.14	14,358	21.14
6/26/2025	21.46	21.46	21.21	21.25	16,238	21.13
6/25/2025	21.61	21.61	21.46	21.48	73,927	21.35
6/24/2025	21.26	21.74	21.26	21.60	49,380	21.47
6/23/2025	20.65	20.98	20.60	20.95	30,782	20.83
6/20/2025	20.87	20.87	20.52	20.56	71,334	20.44
6/18/2025	21.11	21.16	20.99	21.06	18,377	20.94
6/17/2025	21.43	21.50	21.22	21.29	14,477	21.17
6/16/2025	21.59	21.83	21.48	21.52	45,106	21.39
6/13/2025	21.36	21.58	21.27	21.27	89,655	21.15
6/12/2025	21.96	21.96	21.84	21.84	16,123	21.71
6/11/2025	22.18	22.33	22.04	22.11	47,262	21.98
6/10/2025	21.86	22.08	21.82	22.02	49,080	21.90
6/09/2025	21.68	21.92	21.68	21.90	17,939	21.77
6/06/2025	21.46	21.57	21.32	21.54	6,529	21.41
6/05/2025	21.81	21.81	21.51	21.70	33,984	21.57
6/04/2025	21.41	21.66	21.24	21.63	54,477	21.50
6/03/2025	21.26	21.35	21.08	21.23	151,555	21.11
6/02/2025	21.09	21.18	20.90	21.18	33,170	21.06
5/30/2025	21.15	21.15	20.81	20.92	116,278	20.80
5/29/2025	21.66	21.66	21.39	21.57	327,154	21.44
5/28/2025	21.30	21.32	21.13	21.16	97,814	21.04
5/27/2025	21.53	21.66	21.47	21.55	86,301	21.42
5/23/2025	22.22	22.48	22.22	22.46	24,911	22.33
5/22/2025	22.31	22.57	22.30	22.38	99,352	22.25
5/21/2025	22.63	22.70	22.45	22.50	150,817	22.37
5/20/2025	22.27	22.44	22.27	22.44	16,525	22.31
5/19/2025	22.00	22.27	21.99	22.21	21,518	22.08
5/16/2025	22.22	22.28	22.13	22.20	9,306	22.07
5/15/2025	22.25	22.25	21.98	22.17	75,525	22.04
5/14/2025	22.67	22.67	22.42	22.47	25,478	22.34
5/13/2025	22.33	22.56	22.19	22.39	81,792	22.26
5/12/2025	22.53	22.72	22.30	22.52	84,941	22.39
5/09/2025	21.76	21.76	21.50	21.59	7,846	21.46
5/08/2025	21.54	21.64	21.33	21.52	138,197	21.39
5/07/2025	21.32	21.35	21.15	21.25	317,349	21.13
5/06/2025	21.55	21.72	21.55	21.60	12,375	21.47
5/05/2025	21.47	21.59	21.30	21.55	18,987	21.42
5/02/2025	21.51	21.63	21.27	21.56	36,955	21.43
5/01/2025	20.79	20.92	20.66	20.73	7,944	20.61
4/30/2025	20.83	20.83	20.58	20.71	5,431	20.59
4/29/2025	20.84	20.99	20.77	20.83	17,123	20.71
4/28/2025	20.70	20.97	20.70	20.83	13,458	20.71
4/25/2025	20.65	20.77	20.61	20.73	81,422	20.61
4/24/2025	20.65	20.82	20.60	20.73	42,362	20.61
4/23/2025	20.85	21.26	20.72	20.75	63,406	20.63
4/22/2025	20.18	20.50	20.10	20.32	40,217	20.20
4/21/2025	19.77	19.85	19.50	19.68	62,634	19.57
4/17/2025	19.91	19.99	19.74	19.74	97,870	19.62
4/16/2025	19.92	20.02	19.67	19.74	42,610	19.62
4/15/2025	20.46	20.50	20.33	20.33	79,764	20.21
4/14/2025	20.53	20.84	20.48	20.57	30,993	20.45
4/11/2025	19.96	20.26	19.60	20.19	105,862	20.07
4/10/2025	19.59	19.93	19.23	19.45	174,506	19.34
4/09/2025	18.69	19.60	18.60	19.54	77,700	19.43
4/08/2025	19.40	19.49	17.87	18.11	102,394	18.00
4/07/2025	18.78	19.50	18.06	18.43	752,606	18.32
4/04/2025	20.38	20.46	19.67	20.12	189,864	20.00