Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global X MSCI China Large-Cap 50 ETF (NY: CHIL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 27.87 27.87 27.87 27.87 0 +0.72(+2.65%)
May 28, 2020 27.10 27.38 27.10 27.15 215 -0.15(-0.54%)
May 27, 2020 27.30 27.30 27.30 27.30 11 -0.19(-0.68%)
May 26, 2020 27.49 27.49 27.49 27.49 96 +0.58(+2.17%)
May 22, 2020 26.82 26.90 26.70 26.90 911 -0.96(-3.46%)
May 21, 2020 27.82 27.92 27.82 27.87 2,841 -0.41(-1.43%)
May 20, 2020 28.71 28.72 28.18 28.27 3,302 +0.05(+0.17%)
May 19, 2020 28.22 28.22 28.22 28.22 153 -0.16(-0.55%)
May 18, 2020 27.75 28.38 27.75 28.38 325 +1.01(+3.69%)
May 15, 2020 26.87 27.37 26.87 27.37 1,214 -0.19(-0.69%)
May 14, 2020 27.25 27.56 27.25 27.56 2,238 +0.05(+0.18%)
May 13, 2020 27.51 27.51 27.51 27.51 271 -0.02(-0.08%)
May 12, 2020 27.53 27.53 27.53 27.53 13 -0.06(-0.23%)
May 11, 2020 27.59 27.59 27.59 27.59 60 -0.06(-0.23%)
May 08, 2020 27.66 27.66 27.66 27.66 101 +0.62(+2.28%)
May 07, 2020 27.00 27.15 27.00 27.04 2,218 +0.22(+0.81%)
May 06, 2020 26.82 26.82 26.82 26.82 24 +0.29(+1.11%)
May 05, 2020 26.53 26.53 26.53 26.53 0 +0.27(+1.04%)
May 04, 2020 26.39 26.39 26.26 26.26 365 +0.10(+0.37%)
May 01, 2020 26.67 26.67 26.16 26.16 708 -0.94(-3.49%)
Apr 30, 2020 27.11 27.11 27.11 27.11 225 -0.55(-2.00%)
Apr 29, 2020 27.56 27.66 27.54 27.66 1,011 +0.36(+1.33%)
Apr 28, 2020 27.29 27.29 27.29 27.29 8 +0.04(+0.15%)
Apr 27, 2020 27.00 27.32 27.00 27.25 310 +0.58(+2.18%)
Apr 24, 2020 26.67 26.67 26.67 26.67 303 -0.08(-0.31%)
Apr 23, 2020 27.10 27.11 26.67 26.75 2,722 -0.10(-0.38%)
Apr 22, 2020 26.72 27.00 26.72 26.86 1,044 +0.56(+2.12%)
Apr 21, 2020 26.33 26.39 26.26 26.30 808 -0.62(-2.30%)
Apr 20, 2020 27.00 27.18 26.92 26.92 618 -0.13(-0.47%)
Apr 17, 2020 27.04 27.04 27.04 27.04 101 +0.30(+1.12%)
Apr 16, 2020 26.67 26.74 26.67 26.74 238 +0.19(+0.72%)
Apr 15, 2020 26.55 26.55 26.55 26.55 148 -0.43(-1.59%)
Apr 14, 2020 26.55 27.06 26.55 26.98 1,356 +0.48(+1.82%)
Apr 13, 2020 26.67 26.67 26.50 26.50 420 -0.05(-0.19%)
Apr 09, 2020 26.38 26.62 26.27 26.55 2,530 -0.04(-0.13%)
Apr 08, 2020 26.68 26.68 26.58 26.58 1,997 -0.09(-0.33%)
Apr 07, 2020 27.40 27.40 26.67 26.67 1,439 +0.07(+0.28%)
Apr 06, 2020 26.59 26.60 26.40 26.60 591 +0.98(+3.84%)
Apr 03, 2020 25.67 25.67 25.61 25.61 101 -0.22(-0.86%)
Apr 02, 2020 25.06 25.84 25.06 25.84 341 +0.77(+3.06%)
Apr 01, 2020 24.58 25.07 24.58 25.07 314 -0.70(-2.72%)
Mar 31, 2020 25.76 26.15 25.76 25.77 499 +0.08(+0.29%)
Mar 30, 2020 25.25 25.70 25.25 25.70 354 +0.55(+2.17%)
Mar 27, 2020 25.60 25.68 24.97 25.15 506 -1.25(-4.75%)
Mar 26, 2020 25.68 26.40 25.68 26.40 866 +0.53(+2.06%)
Mar 25, 2020 25.90 25.90 25.87 25.87 195 +0.48(+1.89%)
Mar 24, 2020 25.47 25.84 24.48 25.39 1,110 +1.41(+5.86%)
Mar 23, 2020 23.81 23.99 23.81 23.99 680 +0.17(+0.73%)
Mar 20, 2020 25.00 25.20 23.41 23.81 4,960 -0.06(-0.25%)
Mar 19, 2020 23.95 23.95 22.97 23.87 2,533 +0.50(+2.14%)
Mar 18, 2020 23.73 23.84 23.37 23.37 4,659 -1.47(-5.92%)
Mar 17, 2020 24.10 25.35 23.73 24.84 3,414 +0.95(+3.99%)
Mar 16, 2020 24.56 24.56 23.89 23.89 193 -2.40(-9.12%)
Mar 13, 2020 25.86 26.29 25.21 26.29 3,441 +1.22(+4.85%)
Mar 12, 2020 25.44 25.44 22.74 25.07 942 -2.02(-7.47%)
Mar 11, 2020 27.18 27.39 27.10 27.10 703 -0.79(-2.84%)
Mar 10, 2020 27.75 27.89 27.75 27.89 152 +0.95(+3.54%)
Mar 09, 2020 26.80 27.11 26.71 26.93 2,248 -1.16(-4.13%)
Mar 06, 2020 28.09 28.19 28.09 28.09 303 -0.66(-2.30%)
Mar 05, 2020 29.01 29.01 28.76 28.76 996 -0.04(-0.14%)
Mar 04, 2020 28.84 28.84 28.79 28.79 576 +0.40(+1.41%)
Mar 03, 2020 28.39 28.39 28.39 28.39 2 -0.03(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.