Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Global X Msci C (CHIQ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 21.35 21.59 21.30 21.59 781
5th Feb 2026 (Thu) 20.85 20.985 20.85 20.985 87
4th Feb 2026 (Wed) 20.85 20.85 20.67 20.66 6,482
3rd Feb 2026 (Tue) 20.91 20.95 20.81 20.886 504
2nd Feb 2026 (Mon) 20.92 20.92 20.92 20.935 494
30th Jan 2026 (Fri) 21.15 21.15 21.15 21.14 0
29th Jan 2026 (Thu) 21.74 21.76 21.49 21.66 1,250
28th Jan 2026 (Wed) 21.50 21.50 21.49 21.46 945
27th Jan 2026 (Tue) 21.41 21.53 21.41 21.46 1,244
26th Jan 2026 (Mon) 21.46 21.52 21.44 21.42 1,807
23rd Jan 2026 (Fri) 21.56 21.64 21.56 21.64 416
22nd Jan 2026 (Thu) 21.60 21.75 21.60 21.61 5,559
21st Jan 2026 (Wed) 21.43 21.50 21.43 21.43 633
20th Jan 2026 (Tue) 21.19 21.24 21.08 21.115 1,730
19th Jan 2026 (Mon) 21.38 21.38 21.12 21.19 2,021
16th Jan 2026 (Fri) 21.38 21.38 21.12 21.19 2,021
15th Jan 2026 (Thu) 21.39 21.64 21.39 21.59 1,713
14th Jan 2026 (Wed) 21.50 21.58 21.46 21.49 12,303
13th Jan 2026 (Tue) 22.119 22.119 21.96 22.47 735
12th Jan 2026 (Mon) 22.05 22.41 22.05 22.47 5,778
9th Jan 2026 (Fri) 21.66 21.66 21.65 21.65 205
8th Jan 2026 (Thu) 21.79 21.84 21.74 21.87 6,312
7th Jan 2026 (Wed) 21.66 21.66 21.60 21.60 764
6th Jan 2026 (Tue) 22.02 22.05 21.89 21.91 3,279
5th Jan 2026 (Mon) 21.54 21.87 21.54 21.83 427
2nd Jan 2026 (Fri) 21.86 21.86 21.86 21.86 130
1st Jan 2026 (Thu) 21.23 21.23 21.23 21.265 168
31st Dec 2025 (Wed) 21.23 21.23 21.23 21.265 168
30th Dec 2025 (Tue) 21.59 21.59 21.52 21.525 725
29th Dec 2025 (Mon) 21.70 21.70 21.68 21.77 812
26th Dec 2025 (Fri) 21.90 21.96 21.90 21.9625 629
25th Dec 2025 (Thu) 21.65 21.7086 21.65 21.7086 1
24th Dec 2025 (Wed) 21.65 21.7086 21.65 21.7086 1
23rd Dec 2025 (Tue) 21.65 21.69 21.65 21.69 4,404
22nd Dec 2025 (Mon) 21.67 21.88 21.65 21.90 4,195
19th Dec 2025 (Fri) 21.60 21.65 21.60 21.65 484
18th Dec 2025 (Thu) 21.41 21.42 21.37 21.335 1,321
17th Dec 2025 (Wed) 21.54 21.54 21.31 21.2659 669
16th Dec 2025 (Tue) 21.34 21.35 21.24 21.3889 1,043
15th Dec 2025 (Mon) 21.58 21.58 21.58 21.46 443
12th Dec 2025 (Fri) 21.66 21.66 21.66 21.6688 458
11th Dec 2025 (Thu) 21.68 21.68 21.68 21.6996 557
10th Dec 2025 (Wed) 21.77 21.81 21.75 21.77 537
9th Dec 2025 (Tue) 21.535 21.62 21.52 21.55 1,622
8th Dec 2025 (Mon) 21.87 21.88 21.87 21.97 1,051
FTSE 100 Latest
Value10,369.75
Change60.53