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 (%)
Jun 30, 2020 29.91 29.93 29.82 29.82 1,349 +0.13(+0.45%)
Jun 29, 2020 29.84 29.84 29.68 29.68 400 -0.14(-0.46%)
Jun 26, 2020 30.07 30.07 29.82 29.82 101 -0.19(-0.63%)
Jun 25, 2020 30.02 30.02 30.01 30.01 153 +0.04(+0.12%)
Jun 24, 2020 30.30 30.30 29.71 29.97 449 -0.29(-0.97%)
Jun 23, 2020 30.16 30.27 30.16 30.27 344 +0.49(+1.65%)
Jun 22, 2020 29.73 29.78 29.73 29.78 263 +0.10(+0.34%)
Jun 19, 2020 30.20 30.20 29.67 29.67 404 +0.22(+0.75%)
Jun 18, 2020 29.57 29.57 29.45 29.45 309 +0.06(+0.21%)
Jun 17, 2020 29.47 29.47 29.27 29.39 506 +0.21(+0.74%)
Jun 16, 2020 29.63 29.63 29.18 29.18 122 +0.28(+0.96%)
Jun 15, 2020 28.65 28.90 28.61 28.90 1,098 -0.07(-0.25%)
Jun 12, 2020 29.19 29.19 28.97 28.97 101 +0.29(+1.00%)
Jun 11, 2020 29.15 29.15 28.69 28.69 212 -0.97(-3.26%)
Jun 10, 2020 29.37 29.65 28.83 29.65 4,261 +0.30(+1.01%)
Jun 09, 2020 29.39 29.39 29.36 29.36 326 -0.00(-0.02%)
Jun 08, 2020 29.48 29.48 29.36 29.36 444 -0.15(-0.51%)
Jun 05, 2020 29.43 29.61 29.31 29.51 6,377 +0.53(+1.83%)
Jun 04, 2020 28.98 28.98 28.98 28.98 16 -0.33(-1.13%)
Jun 03, 2020 28.77 29.32 28.77 29.32 117 +0.48(+1.66%)
Jun 02, 2020 28.41 28.88 28.41 28.84 2,312 +0.51(+1.78%)
Jun 01, 2020 28.45 28.45 28.05 28.33 1,110 +0.46(+1.64%)
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%)
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.