Skip to main content
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 (%)
Jan 31, 2020 27.14 27.14 27.03 27.08 708 -0.60(-2.18%)
Jan 30, 2020 27.49 27.69 27.27 27.69 1,850 -0.44(-1.55%)
Jan 29, 2020 27.98 28.15 27.98 28.12 1,897 +0.33(+1.20%)
Jan 28, 2020 27.79 27.79 27.79 27.79 734 +0.24(+0.86%)
Jan 27, 2020 26.88 27.73 26.88 27.55 5,775 -1.08(-3.78%)
Jan 24, 2020 28.99 28.99 28.63 28.63 1,822 -0.52(-1.78%)
Jan 23, 2020 29.09 29.32 28.89 29.15 4,262 -0.53(-1.77%)
Jan 22, 2020 30.04 30.04 29.68 29.68 885 +0.05(+0.16%)
Jan 21, 2020 29.66 29.69 29.47 29.63 3,754 -0.95(-3.10%)
Jan 17, 2020 30.45 30.62 30.45 30.58 1,214 +0.02(+0.06%)
Jan 16, 2020 30.56 30.70 30.47 30.56 6,130 +0.26(+0.84%)
Jan 15, 2020 30.51 30.51 30.31 30.31 2,263 -0.19(-0.62%)
Jan 14, 2020 30.55 30.56 30.45 30.50 1,256 -0.29(-0.95%)
Jan 13, 2020 30.76 30.89 30.60 30.79 3,668 +0.53(+1.76%)
Jan 10, 2020 30.40 30.43 30.25 30.26 4,555 +0.13(+0.43%)
Jan 09, 2020 30.27 33.69 30.09 30.13 4,581 +0.25(+0.83%)
Jan 08, 2020 30.02 30.02 29.88 29.88 667 +0.13(+0.44%)
Jan 07, 2020 29.65 29.75 29.65 29.75 363 +0.09(+0.29%)
Jan 06, 2020 29.66 29.66 29.66 29.66 449 +0.01(+0.02%)
Jan 03, 2020 29.79 29.79 29.66 29.66 101 -0.47(-1.56%)
Jan 02, 2020 29.90 30.20 29.90 30.13 2,407 +0.82(+2.81%)
Dec 31, 2019 29.24 29.30 29.24 29.30 1,113 -0.10(-0.33%)
Dec 30, 2019 29.76 29.76 29.40 29.40 802 +0.04(+0.14%)
Dec 27, 2019 29.36 29.36 29.36 29.36 102 +0.12(+0.40%)
Dec 26, 2019 29.41 29.41 29.24 29.24 2,287 +0.13(+0.45%)
Dec 24, 2019 29.11 29.12 29.11 29.11 1,228 +0.01(+0.03%)
Dec 23, 2019 29.10 29.10 29.10 29.10 54 +0.05(+0.18%)
Dec 20, 2019 29.05 29.05 29.05 29.05 102 +0.16(+0.57%)
Dec 19, 2019 28.89 28.89 28.89 28.89 24 -0.08(-0.29%)
Dec 18, 2019 29.02 29.02 28.97 28.97 174 +0.10(+0.34%)
Dec 17, 2019 29.02 29.02 28.86 28.87 1,323 +0.33(+1.16%)
Dec 16, 2019 28.67 28.67 28.54 28.54 261 +0.30(+1.07%)
Dec 13, 2019 28.24 28.24 28.24 28.24 102 +0.03(+0.11%)
Dec 12, 2019 28.21 28.21 28.21 28.21 1 +0.47(+1.69%)
Dec 11, 2019 27.50 27.74 27.50 27.74 585 +0.37(+1.36%)
Dec 10, 2019 27.37 27.37 27.37 27.37 0 +0.09(+0.34%)
Dec 09, 2019 27.62 27.62 27.27 27.27 162 -0.17(-0.61%)
Dec 06, 2019 27.31 27.44 27.31 27.44 1,126 +0.28(+1.04%)
Dec 05, 2019 27.16 27.16 27.16 27.16 0 +0.19(+0.69%)
Dec 04, 2019 27.04 27.04 26.97 26.97 206 +0.24(+0.89%)
Dec 03, 2019 26.75 26.75 26.73 26.73 1,103 -0.35(-1.30%)
Dec 02, 2019 27.16 27.16 27.08 27.08 321 -0.11(-0.40%)
Nov 29, 2019 27.19 27.19 27.19 27.19 102 -0.62(-2.24%)
Nov 27, 2019 27.47 27.82 27.47 27.82 204 +0.10(+0.35%)
Nov 26, 2019 27.72 27.72 27.72 27.72 15 +0.14(+0.49%)
Nov 25, 2019 27.24 27.61 27.24 27.58 1,740 +0.44(+1.64%)
Nov 22, 2019 27.14 27.14 27.13 27.14 307 -0.12(-0.45%)
Nov 21, 2019 27.26 27.26 27.26 27.26 103 +0.03(+0.10%)
Nov 20, 2019 27.34 27.34 27.24 27.24 220 -0.22(-0.79%)
Nov 19, 2019 27.40 27.45 27.40 27.45 533 +0.21(+0.78%)
Nov 18, 2019 27.23 27.32 27.23 27.24 281 +0.08(+0.28%)
Nov 15, 2019 27.19 27.22 27.16 27.16 307 +0.04(+0.15%)
Nov 14, 2019 27.07 27.12 27.00 27.12 1,090 -0.06(-0.23%)
Nov 13, 2019 26.94 27.19 26.94 27.19 153 -0.27(-0.99%)
Nov 12, 2019 27.48 27.48 27.46 27.46 102 -0.25(-0.92%)
Nov 11, 2019 27.47 27.71 27.47 27.71 1,673 -0.27(-0.96%)
Nov 08, 2019 27.95 28.03 27.95 27.98 307 -0.15(-0.52%)
Nov 07, 2019 28.19 28.24 28.13 28.13 1,334 +0.28(+1.02%)
Nov 06, 2019 28.16 28.16 27.84 27.84 312 +0.02(+0.07%)
Nov 05, 2019 27.82 27.82 27.82 27.82 93 +0.14(+0.52%)
Nov 04, 2019 27.66 27.68 27.61 27.68 525 +0.43(+1.57%)
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.