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 (%)
Mar 31, 2021 38.63 38.78 38.63 38.72 1,236 +0.22(+0.57%)
Mar 30, 2021 38.09 38.56 38.09 38.50 1,949 +0.45(+1.18%)
Mar 29, 2021 37.95 38.19 37.89 38.05 3,002 -0.36(-0.94%)
Mar 26, 2021 37.87 38.41 37.46 38.41 5,109 +0.92(+2.45%)
Mar 25, 2021 37.40 37.54 37.40 37.49 1,313 -0.23(-0.62%)
Mar 24, 2021 38.84 38.84 37.72 37.72 5,888 -1.48(-3.78%)
Mar 23, 2021 39.50 39.50 39.09 39.21 1,855 -0.78(-1.95%)
Mar 22, 2021 39.75 40.16 39.75 39.99 3,131 -0.16(-0.40%)
Mar 19, 2021 39.93 40.23 39.93 40.15 5,810 +0.09(+0.23%)
Mar 18, 2021 40.31 40.62 39.93 40.06 4,041 -0.40(-0.99%)
Mar 17, 2021 40.08 40.76 39.88 40.46 1,553 +0.16(+0.41%)
Mar 16, 2021 40.54 40.65 40.18 40.29 6,142 +0.35(+0.87%)
Mar 15, 2021 40.06 40.40 39.57 39.95 5,406 -0.47(-1.16%)
Mar 12, 2021 40.34 40.65 40.34 40.42 2,203 -0.97(-2.34%)
Mar 11, 2021 41.07 41.38 40.79 41.38 5,826 +1.70(+4.27%)
Mar 10, 2021 39.89 40.00 39.69 39.69 1,557 -0.48(-1.19%)
Mar 09, 2021 39.92 40.76 39.80 40.17 2,929 +1.36(+3.50%)
Mar 08, 2021 39.17 39.44 38.70 38.81 10,801 -2.42(-5.86%)
Mar 05, 2021 41.40 41.40 40.09 41.23 6,311 +0.47(+1.16%)
Mar 04, 2021 41.62 41.62 40.51 40.75 3,057 -1.46(-3.45%)
Mar 03, 2021 42.66 42.66 42.06 42.21 1,477 -0.14(-0.32%)
Mar 02, 2021 42.80 42.80 42.27 42.34 2,595 -0.91(-2.10%)
Mar 01, 2021 43.09 43.29 43.03 43.25 5,708 +1.00(+2.37%)
Feb 26, 2021 42.24 42.61 41.92 42.25 4,007 -0.43(-1.00%)
Feb 25, 2021 43.14 43.27 42.68 42.68 3,192 -0.87(-2.01%)
Feb 24, 2021 42.97 43.57 42.93 43.55 4,828 -1.11(-2.48%)
Feb 23, 2021 44.28 46.56 43.79 44.66 4,651 -0.26(-0.58%)
Feb 22, 2021 45.24 45.41 44.92 44.92 25,598 -2.20(-4.66%)
Feb 19, 2021 46.63 47.46 46.63 47.11 3,506 +0.52(+1.11%)
Feb 18, 2021 46.62 47.26 45.91 46.60 15,654 -1.52(-3.15%)
Feb 17, 2021 48.19 48.55 47.91 48.11 3,203 +0.11(+0.23%)
Feb 16, 2021 48.26 48.26 47.98 48.00 7,467 +0.09(+0.18%)
Feb 12, 2021 47.86 48.01 47.27 47.92 3,706 +0.10(+0.20%)
Feb 11, 2021 47.74 47.91 47.42 47.82 11,408 +0.82(+1.75%)
Feb 10, 2021 47.50 47.52 46.98 47.00 9,736 +0.73(+1.58%)
Feb 09, 2021 45.86 46.42 45.81 46.27 3,890 +0.94(+2.07%)
Feb 08, 2021 45.22 45.34 45.22 45.33 6,905 +0.47(+1.05%)
Feb 05, 2021 45.02 45.10 44.85 44.85 3,406 +0.54(+1.22%)
Feb 04, 2021 44.59 44.59 44.31 44.31 12,204 -0.04(-0.09%)
Feb 03, 2021 44.16 44.65 43.92 44.35 3,937 +0.59(+1.34%)
Feb 02, 2021 43.92 43.92 43.72 43.77 2,511 +0.55(+1.27%)
Feb 01, 2021 42.94 43.31 42.94 43.22 844 +0.92(+2.18%)
Jan 29, 2021 42.51 42.51 42.20 42.30 2,604 -0.34(-0.79%)
Jan 28, 2021 42.29 42.63 42.21 42.63 10,404 -0.12(-0.27%)
Jan 27, 2021 42.90 43.16 42.64 42.75 3,792 -1.52(-3.43%)
Jan 26, 2021 44.44 44.44 44.03 44.27 4,136 -0.51(-1.14%)
Jan 25, 2021 45.20 45.20 44.62 44.78 14,092 +1.29(+2.98%)
Jan 22, 2021 43.44 43.53 43.37 43.48 2,504 -0.10(-0.23%)
Jan 21, 2021 44.77 44.77 43.30 43.58 10,918 +0.15(+0.34%)
Jan 20, 2021 43.69 43.69 43.32 43.43 5,755 +0.89(+2.09%)
Jan 19, 2021 42.35 42.58 42.30 42.54 4,547 +1.06(+2.55%)
Jan 15, 2021 42.10 42.10 41.49 41.49 11,420 -0.44(-1.04%)
Jan 14, 2021 41.90 42.04 41.67 41.92 5,666 +0.27(+0.65%)
Jan 13, 2021 41.49 41.73 41.49 41.65 2,367 -0.03(-0.08%)
Jan 12, 2021 43.34 43.34 41.57 41.69 1,540 +0.39(+0.95%)
Jan 11, 2021 41.26 41.40 41.25 41.29 2,831 -0.34(-0.82%)
Jan 08, 2021 41.16 41.63 40.87 41.63 1,703 +0.71(+1.73%)
Jan 07, 2021 39.64 40.97 39.64 40.93 2,116 +0.41(+1.01%)
Jan 06, 2021 41.05 41.08 40.52 40.52 1,789 -0.41(-1.00%)
Jan 05, 2021 40.91 40.96 40.91 40.93 945 +1.28(+3.23%)
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.