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 (%)
Apr 30, 2019 28.81 28.81 28.49 28.70 2,319 -0.01(-0.03%)
Apr 29, 2019 28.59 28.85 28.59 28.71 469 +0.23(+0.82%)
Apr 26, 2019 28.71 28.71 28.45 28.47 206 +0.08(+0.29%)
Apr 25, 2019 28.41 28.42 28.39 28.39 2,431 -0.17(-0.59%)
Apr 24, 2019 28.82 28.84 28.41 28.56 7,173 -0.38(-1.31%)
Apr 23, 2019 28.89 29.17 28.89 28.94 2,346 +0.04(+0.13%)
Apr 22, 2019 28.86 28.96 28.46 28.90 3,518 -0.18(-0.61%)
Apr 18, 2019 29.27 29.27 29.08 29.08 3,198 -0.14(-0.46%)
Apr 17, 2019 29.21 29.28 29.11 29.21 6,701 +0.16(+0.53%)
Apr 16, 2019 29.28 29.28 29.06 29.06 4,549 +0.46(+1.62%)
Apr 15, 2019 28.98 28.98 28.59 28.59 2,292 -0.52(-1.79%)
Apr 12, 2019 29.33 29.33 29.12 29.12 1,238 +0.53(+1.85%)
Apr 11, 2019 28.96 28.97 28.59 28.59 2,785 -0.53(-1.81%)
Apr 10, 2019 29.23 29.29 29.12 29.12 8,345 +0.01(+0.03%)
Apr 09, 2019 29.34 29.39 29.11 29.11 1,181 -0.17(-0.60%)
Apr 08, 2019 29.14 29.38 29.14 29.28 4,233 +0.18(+0.62%)
Apr 05, 2019 29.23 29.30 29.10 29.10 1,857 +0.20(+0.68%)
Apr 04, 2019 28.71 28.90 28.71 28.90 1,246 +0.43(+1.52%)
Apr 03, 2019 28.47 28.47 28.47 28.47 11 +0.22(+0.77%)
Apr 02, 2019 28.12 28.25 28.12 28.25 346 -0.17(-0.60%)
Apr 01, 2019 28.48 28.48 28.30 28.42 356 +0.53(+1.91%)
Mar 29, 2019 27.89 27.89 27.89 27.89 103 +0.49(+1.78%)
Mar 28, 2019 27.55 27.55 27.40 27.40 366 +0.15(+0.56%)
Mar 27, 2019 27.25 27.25 27.25 27.25 0 +0.02(+0.06%)
Mar 26, 2019 27.20 27.23 27.20 27.23 140 -0.02(-0.09%)
Mar 25, 2019 27.23 27.26 27.15 27.26 1,382 +0.02(+0.08%)
Mar 22, 2019 27.35 27.35 27.12 27.24 1,650 -0.74(-2.63%)
Mar 21, 2019 27.81 27.97 27.81 27.97 242 -0.08(-0.27%)
Mar 20, 2019 27.77 28.05 27.77 28.05 206 -0.03(-0.12%)
Mar 19, 2019 28.02 28.12 27.97 28.08 930 +0.03(+0.10%)
Mar 18, 2019 28.05 28.05 28.05 28.05 18 +0.45(+1.63%)
Mar 15, 2019 27.44 27.60 27.44 27.60 825 +0.37(+1.37%)
Mar 14, 2019 27.14 27.31 27.14 27.23 921 -0.08(-0.30%)
Mar 13, 2019 27.34 27.34 27.31 27.31 316 +0.00(+0.00%)
Mar 12, 2019 27.43 27.49 27.31 27.31 455 +0.10(+0.37%)
Mar 11, 2019 27.21 27.21 27.21 27.21 5 +0.61(+2.28%)
Mar 08, 2019 26.65 26.65 26.60 26.60 412 -0.37(-1.37%)
Mar 07, 2019 27.33 27.33 26.98 26.98 532 -0.81(-2.92%)
Mar 06, 2019 27.97 27.97 27.79 27.79 825 -0.12(-0.42%)
Mar 05, 2019 27.68 27.90 27.68 27.90 334 +0.58(+2.13%)
Mar 04, 2019 27.88 27.88 27.24 27.32 1,658 +0.00(+0.00%)
Mar 01, 2019 27.49 27.49 27.32 27.32 1,134 +0.28(+1.04%)
Feb 28, 2019 27.14 27.14 27.04 27.04 1,031 -0.14(-0.51%)
Feb 27, 2019 27.18 27.18 27.18 27.18 128 -0.22(-0.79%)
Feb 26, 2019 27.41 27.41 27.39 27.39 257 -0.14(-0.52%)
Feb 25, 2019 27.85 27.85 27.54 27.54 3,571 +0.61(+2.27%)
Feb 22, 2019 27.05 27.05 26.89 26.93 1,857 +0.44(+1.68%)
Feb 21, 2019 26.48 26.48 26.48 26.48 121 -0.15(-0.56%)
Feb 20, 2019 26.71 26.71 26.63 26.63 452 +0.15(+0.58%)
Feb 19, 2019 26.24 26.48 26.24 26.48 773 +0.39(+1.48%)
Feb 15, 2019 26.20 26.20 26.03 26.09 928 -0.22(-0.83%)
Feb 14, 2019 26.31 26.31 26.31 26.31 169 -0.11(-0.43%)
Feb 13, 2019 26.63 26.63 26.42 26.42 515 +0.19(+0.72%)
Feb 12, 2019 26.30 26.30 26.24 26.24 110 +0.06(+0.24%)
Feb 11, 2019 26.17 26.17 26.17 26.17 195 +0.20(+0.76%)
Feb 08, 2019 25.97 25.97 25.97 25.97 103 -0.07(-0.26%)
Feb 07, 2019 26.14 26.14 26.04 26.04 218 -0.39(-1.47%)
Feb 06, 2019 26.67 26.67 26.31 26.43 647 -0.29(-1.07%)
Feb 05, 2019 26.72 26.72 26.72 26.72 206 +0.45(+1.71%)
Feb 04, 2019 26.27 26.27 26.27 26.27 20 +0.01(+0.05%)
Feb 01, 2019 26.26 26.26 26.26 26.26 0 -0.15(-0.56%)
Jan 31, 2019 26.40 26.40 26.40 26.40 80 +0.35(+1.36%)
Jan 30, 2019 26.19 26.19 26.05 26.05 211 +0.55(+2.17%)
Jan 29, 2019 25.50 25.50 25.50 25.50 0 +0.01(+0.03%)
Jan 28, 2019 25.49 25.49 25.49 25.49 56 -0.18(-0.72%)
Jan 25, 2019 25.94 25.94 25.67 25.67 309 +0.55(+2.17%)
Jan 24, 2019 25.13 25.13 25.13 25.13 0 +0.27(+1.08%)
Jan 23, 2019 25.04 25.04 24.86 24.86 146 +0.10(+0.42%)
Jan 22, 2019 25.01 25.01 24.76 24.76 445 -0.53(-2.10%)
Jan 18, 2019 25.48 25.48 25.29 25.29 206 +0.31(+1.23%)
Jan 17, 2019 24.98 24.98 24.98 24.98 0 +0.06(+0.24%)
Jan 16, 2019 25.14 25.14 24.92 24.92 103 +0.39(+1.60%)
Jan 15, 2019 24.53 24.53 24.53 24.53 70 +0.34(+1.42%)
Jan 14, 2019 24.44 24.44 24.18 24.18 105 -0.32(-1.30%)
Jan 11, 2019 24.71 24.71 24.50 24.50 619 -0.12(-0.49%)
Jan 10, 2019 24.62 24.62 24.62 24.62 62 +0.18(+0.72%)
Jan 09, 2019 24.45 24.45 24.45 24.45 0 +0.58(+2.41%)
Jan 08, 2019 24.08 24.08 23.87 23.87 929 +0.10(+0.44%)
Jan 07, 2019 23.77 23.77 23.77 23.77 206 +0.13(+0.54%)
Jan 04, 2019 23.64 23.64 23.64 23.64 103 +0.95(+4.20%)
Jan 03, 2019 22.69 22.69 22.69 22.69 0 -0.51(-2.21%)
Jan 02, 2019 23.20 23.20 23.20 23.20 0 -0.10(-0.44%)
Dec 31, 2018 23.30 23.30 23.30 23.30 103 -0.12(-0.50%)
Dec 28, 2018 23.33 23.42 23.33 23.42 206 +0.12(+0.50%)
Dec 27, 2018 23.30 23.30 23.30 23.30 0 -0.20(-0.85%)
Dec 26, 2018 23.50 23.50 23.50 23.50 41 +0.51(+2.23%)
Dec 24, 2018 22.98 22.98 22.98 22.98 103 -0.07(-0.32%)
Dec 21, 2018 23.06 23.06 23.06 23.06 0 -0.20(-0.84%)
Dec 20, 2018 23.25 23.25 23.25 23.25 41 -0.06(-0.25%)
Dec 19, 2018 23.31 23.31 23.31 23.31 1 -0.51(-2.14%)
Dec 18, 2018 23.82 23.82 23.82 23.82 0 -0.11(-0.47%)
Dec 17, 2018 23.93 23.93 23.93 23.93 0 -0.39(-1.61%)
Dec 14, 2018 24.33 24.33 24.33 24.33 103 -0.34(-1.39%)
Dec 13, 2018 24.67 24.67 24.67 24.67 1 +0.16(+0.65%)
Dec 12, 2018 24.51 24.51 24.51 24.51 0 +0.31(+1.29%)
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.