Stockscreener 앱 받기
21.33
1.47%
0.31
시간 외 거래:
21.33
Global X Msci China Consumer Discretionary Etf 주식 (CHIQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $21.60 | $21.29 | $0.3099 | 83,272.0 | +1.47% |
| 2024-11-04 | $21.37 | $20.96 | $0.409 | 71,036.0 | +2.04% |
| 2024-11-01 | $20.86 | $20.59 | $0.27 | 22,359.0 | -0.15% |
| 2024-10-31 | $20.79 | $20.45 | $0.3399 | 31,398.0 | -1.34% |
| 2024-10-30 | $21.06 | $20.75 | $0.31 | 62,685.0 | -1.60% |
| 2024-10-29 | $21.63 | $21.24 | $0.39 | 123,660.0 | -0.56% |
| 2024-10-28 | $21.46 | $21.00 | $0.46 | 91,826.0 | +2.59% |
| 2024-10-25 | $21.06 | $20.74 | $0.32 | 32,095.0 | +0.87% |
| 2024-10-24 | $20.84 | $20.53 | $0.31 | 56,356.0 | -1.20% |
| 2024-10-23 | $21.32 | $20.87 | $0.45 | 48,326.0 | -0.76% |
| 2024-10-22 | $21.24 | $20.76 | $0.48 | 151,638.0 | +2.68% |
| 2024-10-21 | $20.65 | $20.44 | $0.21 | 103,706.0 | -1.20% |
| 2024-10-18 | $21.09 | $20.73 | $0.3599 | 76,204.0 | +4.06% |
| 2024-10-17 | $20.11 | $19.85 | $0.2593 | 80,438.0 | -2.68% |
| 2024-10-16 | $20.66 | $20.42 | $0.24 | 23,630.0 | +0.49% |
| 2024-10-15 | $21.02 | $20.27 | $0.75 | 268,876.0 | -5.56% |
| 2024-10-14 | $22.21 | $21.60 | $0.61 | 101,956.0 | -4.21% |
| 2024-10-11 | $22.55 | $21.80 | $0.7535 | 279,532.0 | +1.85% |
| 2024-10-10 | $22.43 | $21.89 | $0.545 | 110,421.0 | +0.00% |
| 2024-10-09 | $22.14 | $21.28 | $0.86 | 254,083.0 | -0.27% |
| 2024-10-08 | $22.50 | $21.84 | $0.66 | 384,178.0 | -11.20% |
Global X Msci China Consumer Discretionary Etf 주식 (CHIQ) 연도별 가격 이력
이 심층 분석에서는 Global X Msci China Consumer Discretionary Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHIQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Msci China Consumer Discretionary Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Msci China Consumer Discretionary Etf 주식 (CHIQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $21.60 | $20.59 | $1.01 | 259,939.0 | +3.39% |
| 2024-10 | $25.00 | $19.85 | $5.15 | 3,618,702.0 | -4.00% |
| 2024-09 | $22.30 | $16.05 | $6.25 | 1,477,891.0 | +31.92% |
| 2024-08 | $16.79 | $15.32 | $1.47 | 1,227,466.0 | -0.18% |
| 2024-07 | $17.80 | $15.95 | $1.85 | 1,163,950.0 | -2.16% |
| 2024-06 | $18.38 | $16.67 | $1.71 | 1,329,244.0 | -8.35% |
| 2024-05 | $19.99 | $17.85 | $2.14 | 1,222,334.0 | +1.79% |
| 2024-04 | $18.44 | $16.75 | $1.69 | 903,124.0 | +4.68% |
| 2024-03 | $17.89 | $16.47 | $1.42 | 1,326,650.0 | +0.92% |
| 2024-02 | $17.34 | $14.78 | $2.56 | 1,540,301.0 | +12.98% |
| 2024-01 | $17.23 | $14.77 | $2.46 | 1,474,109.0 | -14.89% |
Global X Msci China Consumer Discretionary Etf 주식 (CHIQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.90 | $17.00 | $0.90 | 1,797,719.0 | -2.65% |
| 2023-11 | $18.95 | $17.33 | $1.62 | 1,366,386.0 | +2.38% |
| 2023-10 | $19.01 | $17.16 | $1.85 | 1,183,453.0 | -4.02% |
| 2023-09 | $20.02 | $17.91 | $2.11 | 1,180,509.0 | -4.81% |
| 2023-08 | $21.20 | $18.11 | $3.09 | 2,626,038.0 | -10.63% |
| 2023-07 | $21.67 | $17.80 | $3.87 | 1,816,537.0 | +19.90% |
| 2023-06 | $19.84 | $16.66 | $3.18 | 2,355,922.0 | +8.15% |
| 2023-05 | $18.70 | $16.40 | $2.30 | 1,743,682.0 | -10.32% |
| 2023-04 | $20.11 | $17.79 | $2.32 | 1,415,929.0 | -7.88% |
| 2023-03 | $21.19 | $18.22 | $2.97 | 3,450,713.0 | +1.76% |
| 2023-02 | $23.63 | $19.65 | $3.97 | 3,290,856.0 | -13.29% |
| 2023-01 | $24.02 | $20.57 | $3.45 | 4,710,029.0 | +13.44% |
Global X Msci China Consumer Discretionary Etf 주식 (CHIQ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.30 | $19.40 | $1.90 | 2,512,980.0 | +1.82% |
| 2022-11 | $19.95 | $15.21 | $4.74 | 3,084,331.0 | +36.34% |
| 2022-10 | $19.30 | $13.60 | $5.70 | 1,949,030.0 | -18.92% |
| 2022-09 | $20.88 | $17.72 | $3.16 | 2,725,145.0 | -15.75% |
| 2022-08 | $22.40 | $20.17 | $2.23 | 4,404,285.0 | +1.38% |
| 2022-07 | $24.11 | $20.73 | $3.38 | 7,842,223.0 | -11.44% |
| 2022-06 | $24.70 | $20.13 | $4.57 | 4,225,798.0 | +15.84% |
| 2022-05 | $20.85 | $16.63 | $4.22 | 3,318,811.0 | +6.51% |
| 2022-04 | $21.50 | $17.24 | $4.26 | 2,269,629.0 | -3.08% |
| 2022-03 | $23.02 | $15.19 | $7.83 | 4,572,777.0 | -13.34% |
| 2022-02 | $25.65 | $21.66 | $3.99 | 1,883,300.0 | -6.00% |
| 2022-01 | $26.68 | $22.33 | $4.35 | 6,695,497.0 | -6.28% |
1.06%
자본화:
|
볼륨(24시간):