TipRanks
Go Ultimate55% OFF

Global X MSCI China Consumer Discretionary ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh (BCHQ39) Historical Prices

BR:BCHQ39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202621.2521.2521.0821.2521.25+0.00%00.00
Oct 29, 202621.2521.2520.5821.2521.25+0.00%00.00
Oct 28, 202621.2521.2520.5021.2521.25+0.00%00.00
Oct 27, 202621.2521.2520.6021.2521.25+0.00%00.00
Oct 26, 202621.2521.2521.2521.2521.25+7.76%100.05
Oct 23, 202619.8219.8219.7219.7219.72+0.25%3111.54
Oct 22, 202620.3520.3519.6219.6719.67-4.75%160.08
Oct 21, 202620.6520.6519.7020.6520.65+0.00%00.00
Oct 20, 202620.6520.6520.2220.6520.65+0.00%00.00
Oct 19, 202620.6520.6520.2620.6520.65+0.00%00.00
Oct 16, 202620.6520.6520.4620.6520.65+0.00%00.00
Oct 15, 202620.6120.6520.6120.6520.65+2.74%110.04
Oct 14, 202620.1020.4220.0820.1020.10+0.00%00.00
Oct 13, 202620.1020.4620.1020.1020.10+0.00%00.00
Oct 12, 202620.1020.1020.1020.1020.10+0.00%00.00
Oct 09, 202620.1020.1020.1020.1020.10+3.08%550.19
Oct 08, 202619.5020.1019.5019.5019.50+0.00%00.00
Oct 07, 202619.5419.5419.5019.5019.50+0.00%6,30032.71
Oct 06, 202619.5219.5219.5019.5019.50-1.22%6,30068.04
Oct 05, 202619.7419.7419.7419.7419.74-6.53%120.13
Oct 02, 202621.1221.1220.1821.1221.12+0.00%00.00
Oct 01, 202621.1221.1220.4421.1221.12+0.00%00.00
Sep 30, 202621.1221.1220.3821.1221.12+0.00%00.00
Sep 29, 202621.1221.1220.4221.1221.12+0.00%00.00
Sep 28, 202621.1221.1221.1221.1221.12+0.57%30.03
Sep 25, 202621.0021.0021.0021.0021.00-0.19%10.01
Sep 24, 202621.0421.0420.7621.0421.04+0.00%00.00
Sep 23, 202621.0421.0420.7821.0421.04+0.00%00.00
Sep 22, 202621.0421.0421.0421.0421.04+1.11%10.01
Sep 21, 202620.8120.9820.7420.8120.81+0.00%00.00
Sep 18, 202620.8121.1620.8120.8120.81+0.00%00.00
Sep 17, 202620.8120.9420.7420.8120.81+0.00%00.00
Sep 16, 202620.8120.8220.6620.8120.81+0.00%00.00
Sep 15, 202620.8121.0820.8120.8120.81+0.00%00.00
Sep 14, 202620.8122.2020.8120.8120.81+0.00%00.00
Sep 11, 202620.8122.2020.8020.8120.81+0.00%00.00
Sep 10, 202620.7620.8120.7620.8120.81-3.12%50.05
Sep 09, 202621.4822.2020.8621.4821.48+0.00%00.00
Sep 08, 202621.4821.4821.4821.4821.48-3.85%10.01
Sep 07, 202622.3422.3421.8422.3422.34+0.00%00.00
Sep 04, 202622.3422.3421.8422.3422.34+0.00%00.00
Sep 03, 202622.3422.3421.5222.3422.34+0.00%00.00
Sep 02, 202622.3422.3421.5822.3422.34+0.00%00.00
Sep 01, 202622.3422.3422.3422.3422.34-4.28%10.00
Aug 31, 202623.3423.3422.1623.3423.34+0.00%00.00
Aug 28, 202623.3423.3422.5623.3423.34+0.00%00.00
Aug 27, 202623.3423.3422.3423.3423.34+0.00%00.00
Aug 26, 202623.3423.3422.6823.3423.34+0.00%00.00
Aug 25, 202623.3423.3422.5823.3423.34+0.00%00.00
Aug 24, 202623.3423.3422.8923.3423.34+0.00%00.00