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
18th Jul 2025 (Fri) 21.96 22.10 21.92 21.93 3,087
17th Jul 2025 (Thu) 21.38 21.68 21.38 21.71 5,091
16th Jul 2025 (Wed) 21.43 21.44 21.25 21.40 14,708
15th Jul 2025 (Tue) 21.25 21.50 21.25 21.50 6,031
14th Jul 2025 (Mon) 21.01 21.02 21.01 21.02 586
11th Jul 2025 (Fri) 20.90 20.93 20.90 20.90 490
10th Jul 2025 (Thu) 20.775 20.82 20.77 20.85 8,132
9th Jul 2025 (Wed) 20.90 20.90 20.77 20.86 8,752
8th Jul 2025 (Tue) 21.21 21.25 21.15 21.16 1,223
7th Jul 2025 (Mon) 20.96 20.96 20.86 20.90 1,194
4th Jul 2025 (Fri) 20.95 20.95 20.94 20.95 610
3rd Jul 2025 (Thu) 20.95 20.95 20.94 20.95 610
2nd Jul 2025 (Wed) 20.90 20.90 20.90 20.94 911
1st Jul 2025 (Tue) 21.13 21.18 21.10 21.14 585
30th Jun 2025 (Mon) 21.08 21.08 21.06 21.11 1,150
27th Jun 2025 (Fri) 21.07 21.07 21.03 21.14 304
26th Jun 2025 (Thu) 21.21 21.21 21.21 21.25 626
25th Jun 2025 (Wed) 21.56 21.56 21.56 21.48 237
24th Jun 2025 (Tue) 21.33 21.70 21.33 21.60 4,061
23rd Jun 2025 (Mon) 20.75 20.97 20.75 20.95 1,614
20th Jun 2025 (Fri) 20.83 20.83 20.55 20.56 3,223
19th Jun 2025 (Thu) 21.11 21.11 21.11 21.06 710
18th Jun 2025 (Wed) 21.11 21.11 21.11 21.06 710
17th Jun 2025 (Tue) 21.43 21.43 21.22 21.29 2,629
16th Jun 2025 (Mon) 21.63 21.65 21.51 21.52 2,616
13th Jun 2025 (Fri) 21.45 21.45 21.27 21.27 247
12th Jun 2025 (Thu) 22.19 22.19 21.84 21.84 27
11th Jun 2025 (Wed) 22.19 22.19 22.06 22.11 1,343
10th Jun 2025 (Tue) 21.92 22.00 21.92 22.024 843
9th Jun 2025 (Mon) 21.92 21.92 21.92 21.90 170
6th Jun 2025 (Fri) 21.50 21.50 21.50 21.54 107
5th Jun 2025 (Thu) 21.57 21.72 21.51 21.70 1,722
4th Jun 2025 (Wed) 21.24 21.62 21.24 21.63 1,980
3rd Jun 2025 (Tue) 21.13 21.19 21.09 21.23 6,716
2nd Jun 2025 (Mon) 20.99 21.11 20.98 21.18 2,434
30th May 2025 (Fri) 21.06 21.06 20.84 20.92 14,908
29th May 2025 (Thu) 21.51 21.54 21.44 21.57 15,130
28th May 2025 (Wed) 21.27 21.28 21.21 21.21 8,365
27th May 2025 (Tue) 21.59 21.64 21.51 21.64 12,117
26th May 2025 (Mon) 22.46 22.46 22.46 22.46 0
24th May 2025 (Sat) 22.38 22.46 22.38 22.46 1,098
23rd May 2025 (Fri) 22.38 22.38 22.38 22.38 1,098
22nd May 2025 (Thu) 22.44 22.55 22.44 22.55 4,630
21st May 2025 (Wed) 22.44 22.44 22.44 22.44 876
20th May 2025 (Tue) 22.41 22.41 22.41 22.21 1,211
19th May 2025 (Mon) 22.20 22.20 22.20 22.20 54
FTSE 100 Latest
Value8,992.12
Change19.48