Singapore markets open in 3 hours 44 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,134.37 +710.61 (+1.01%) CMC Crypto 200
1,517.11 +43.37 (+2.94%)
Global X MSCI China Consumer Staples ETF (CHIS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 11:14AM EDT
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 04 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 01 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 29 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 28 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 27 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 26 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 23 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 22 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 21 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 20 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 16 Feb 2024 | 14.79 | 14.79 | 14.73 | 14.73 | 14.73 | 1,543 |
| 15 Feb 2024 | 14.76 | 14.78 | 14.76 | 14.78 | 14.78 | 683 |
| 14 Feb 2024 | 14.60 | 14.77 | 14.60 | 14.76 | 14.76 | 4,381 |
| 13 Feb 2024 | 14.63 | 14.78 | 14.63 | 14.73 | 14.73 | 29,710 |
| 12 Feb 2024 | 14.77 | 14.78 | 14.76 | 14.77 | 14.77 | 3,929 |
| 09 Feb 2024 | 14.77 | 14.79 | 14.77 | 14.78 | 14.78 | 792 |
| 08 Feb 2024 | 14.79 | 14.79 | 14.77 | 14.78 | 14.78 | 1,559 |
| 07 Feb 2024 | 14.79 | 14.79 | 14.76 | 14.78 | 14.78 | 2,276 |
| 06 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 81 |
| 05 Feb 2024 | 14.78 | 14.79 | 14.77 | 14.77 | 14.77 | 3,100 |
| 02 Feb 2024 | 14.90 | 14.90 | 14.76 | 14.78 | 14.78 | 1,428 |
| 01 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 207 |
| 31 Jan 2024 | 14.62 | 14.67 | 14.44 | 14.67 | 14.67 | 3,652 |
| 30 Jan 2024 | 14.42 | 14.44 | 14.42 | 14.44 | 14.44 | 1,641 |
| 29 Jan 2024 | 14.72 | 14.72 | 14.54 | 14.72 | 14.72 | 7,548 |
| 26 Jan 2024 | 14.68 | 14.85 | 14.60 | 14.72 | 14.72 | 16,397 |
| 25 Jan 2024 | 14.65 | 14.70 | 14.65 | 14.70 | 14.70 | 289 |
| 24 Jan 2024 | 14.62 | 14.76 | 14.62 | 14.76 | 14.76 | 1,052 |
| 23 Jan 2024 | 14.61 | 14.61 | 14.36 | 14.53 | 14.53 | 578 |
| 22 Jan 2024 | 14.28 | 14.28 | 14.26 | 14.28 | 14.28 | 1,711 |
| 19 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 111 |
| 18 Jan 2024 | 14.62 | 14.62 | 14.44 | 14.52 | 14.52 | 736 |
| 17 Jan 2024 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | 1,650 |
| 16 Jan 2024 | 15.33 | 15.33 | 14.95 | 14.95 | 14.95 | 1,349 |
| 12 Jan 2024 | 15.46 | 15.54 | 15.46 | 15.46 | 15.46 | 656 |
| 11 Jan 2024 | 15.31 | 15.35 | 15.24 | 15.35 | 15.35 | 1,031 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.