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 (%)
Dec 31, 2020 39.44 39.44 39.44 2,306 +0.11(+0.29%)
Dec 30, 2020 39.37 39.46 39.33 39.33 2,306 +1.13(+2.95%)
Dec 29, 2020 37.89 38.23 37.89 38.20 2,051 +0.61(+1.63%)
Dec 28, 2020 37.59 37.69 37.50 37.59 4,041 -0.02(-0.06%)
Dec 24, 2020 37.65 37.75 37.49 37.61 907 -0.48(-1.25%)
Dec 23, 2020 38.34 38.34 37.85 38.09 1,665 +0.22(+0.59%)
Dec 22, 2020 38.08 38.09 37.87 37.87 1,089 -0.11(-0.29%)
Dec 21, 2020 37.82 38.12 37.82 37.98 4,082 -0.08(-0.21%)
Dec 18, 2020 38.17 38.17 37.91 38.05 2,822 -0.03(-0.09%)
Dec 17, 2020 37.99 38.15 37.99 38.09 1,132 +0.30(+0.79%)
Dec 16, 2020 37.91 37.91 37.71 37.79 2,913 +0.34(+0.90%)
Dec 15, 2020 37.09 37.45 37.06 37.45 3,410 +0.32(+0.86%)
Dec 14, 2020 37.20 37.27 37.13 37.13 792 -0.09(-0.24%)
Dec 11, 2020 37.43 37.43 37.23 37.23 604 -0.32(-0.84%)
Dec 10, 2020 37.22 37.61 37.21 37.54 1,864 +0.41(+1.09%)
Dec 09, 2020 37.50 37.51 37.14 37.14 2,706 -0.39(-1.03%)
Dec 08, 2020 37.52 37.52 37.52 37.52 3,814 -0.01(-0.03%)
Dec 07, 2020 37.55 37.55 37.46 37.53 6,337 -0.12(-0.33%)
Dec 04, 2020 37.69 37.77 37.54 37.66 2,217 +0.30(+0.81%)
Dec 03, 2020 37.31 37.46 37.30 37.35 4,448 +0.12(+0.31%)
Dec 02, 2020 37.16 37.32 36.95 37.24 8,239 -0.26(-0.68%)
Dec 01, 2020 37.40 37.58 37.40 37.49 3,898 +0.46(+1.23%)
Nov 30, 2020 37.79 37.79 36.95 37.04 3,123 -1.10(-2.89%)
Nov 27, 2020 38.11 38.14 38.05 38.14 3,024 +0.60(+1.59%)
Nov 25, 2020 37.59 37.59 37.46 37.54 1,713 -0.50(-1.30%)
Nov 24, 2020 38.00 38.08 37.85 38.04 4,542 +0.25(+0.66%)
Nov 23, 2020 37.89 37.89 37.77 37.79 1,691 -0.01(-0.02%)
Nov 20, 2020 37.62 37.80 37.62 37.80 302 +0.48(+1.29%)
Nov 19, 2020 37.23 37.37 37.23 37.32 495 +0.12(+0.33%)
Nov 18, 2020 37.50 37.50 37.16 37.20 1,471 -0.05(-0.13%)
Nov 17, 2020 37.43 37.43 37.15 37.25 2,194 -0.31(-0.82%)
Nov 16, 2020 37.64 37.64 37.55 37.55 990 +0.07(+0.19%)
Nov 13, 2020 37.44 37.52 37.43 37.48 5,544 +0.35(+0.93%)
Nov 12, 2020 37.38 37.52 37.14 37.14 11,794 +0.09(+0.23%)
Nov 11, 2020 36.55 37.05 36.55 37.05 6,637 +0.12(+0.33%)
Nov 10, 2020 37.57 37.57 36.93 36.93 1,238 -1.10(-2.90%)
Nov 09, 2020 38.49 38.74 38.03 38.03 5,937 +0.12(+0.31%)
Nov 06, 2020 37.82 38.27 37.73 37.91 4,939 -0.01(-0.03%)
Nov 05, 2020 38.42 38.46 37.80 37.92 4,391 +0.59(+1.57%)
Nov 04, 2020 36.66 37.35 36.64 37.34 7,486 +1.61(+4.52%)
Nov 03, 2020 35.80 35.80 35.71 35.72 777 -0.01(-0.02%)
Nov 02, 2020 35.63 35.73 35.59 35.73 773 +0.56(+1.59%)
Oct 30, 2020 35.12 35.17 35.12 35.17 1,108 -0.49(-1.37%)
Oct 29, 2020 35.66 35.66 35.66 35.66 500 +0.65(+1.87%)
Oct 28, 2020 34.98 35.00 34.98 35.00 907 -0.47(-1.31%)
Oct 27, 2020 35.45 35.48 35.43 35.47 1,953 +0.31(+0.87%)
Oct 26, 2020 35.22 35.22 34.96 35.16 2,732 -0.44(-1.23%)
Oct 23, 2020 35.72 35.72 35.33 35.60 2,318 +0.04(+0.11%)
Oct 22, 2020 35.74 35.74 35.56 35.56 428 -0.19(-0.53%)
Oct 21, 2020 35.89 35.89 35.75 35.75 915 +0.17(+0.48%)
Oct 20, 2020 35.63 35.73 35.56 35.58 1,224 +0.35(+1.01%)
Oct 19, 2020 35.54 35.54 35.22 35.22 2,984 -0.09(-0.27%)
Oct 16, 2020 35.39 35.40 35.31 35.32 5,141 +0.38(+1.09%)
Oct 15, 2020 34.95 34.95 34.94 34.94 223 -0.28(-0.80%)
Oct 14, 2020 35.61 35.61 35.22 35.22 1,336 -0.17(-0.49%)
Oct 13, 2020 35.26 35.39 35.26 35.39 1,468 -0.08(-0.23%)
Oct 12, 2020 35.54 35.56 35.20 35.47 5,931 +0.93(+2.70%)
Oct 09, 2020 34.43 34.68 34.43 34.54 2,016 +0.15(+0.44%)
Oct 08, 2020 34.56 34.56 34.33 34.39 2,002 +0.11(+0.32%)
Oct 07, 2020 34.27 34.28 34.27 34.28 211 +0.36(+1.05%)
Oct 06, 2020 33.94 34.22 33.89 33.92 3,205 +0.29(+0.86%)
Oct 05, 2020 33.43 33.64 33.41 33.64 1,376 +0.18(+0.52%)
Oct 02, 2020 33.46 33.46 33.46 33.46 100 -0.38(-1.13%)
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.