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 (%)
Jul 30, 2021 34.53 34.53 33.94 34.22 1,831 -0.45(-1.29%)
Jul 29, 2021 34.88 34.88 34.39 34.67 1,488 +0.17(+0.48%)
Jul 28, 2021 33.49 34.90 33.49 34.50 5,364 +1.95(+5.99%)
Jul 27, 2021 32.68 32.76 31.33 32.55 17,230 -1.72(-5.02%)
Jul 26, 2021 34.77 34.85 34.20 34.27 10,184 -2.09(-5.75%)
Jul 23, 2021 36.76 36.76 36.00 36.36 3,561 -1.42(-3.75%)
Jul 22, 2021 37.80 37.88 37.78 37.78 884 -0.12(-0.33%)
Jul 21, 2021 37.55 37.90 37.55 37.90 413 +0.18(+0.49%)
Jul 20, 2021 37.60 37.75 37.60 37.72 1,260 +0.20(+0.52%)
Jul 19, 2021 37.60 37.60 37.39 37.52 2,650 -0.45(-1.19%)
Jul 16, 2021 38.15 38.15 37.97 37.97 1,204 -0.68(-1.75%)
Jul 15, 2021 38.70 38.70 38.48 38.65 604 +0.43(+1.13%)
Jul 14, 2021 38.27 38.34 38.00 38.22 2,098 +0.15(+0.38%)
Jul 13, 2021 38.25 38.37 38.07 38.07 948 +0.17(+0.45%)
Jul 12, 2021 37.53 37.90 37.53 37.90 3,139 -0.10(-0.25%)
Jul 09, 2021 37.77 38.00 37.75 38.00 1,956 +0.85(+2.30%)
Jul 08, 2021 38.00 38.00 36.92 37.15 2,412 -1.01(-2.66%)
Jul 07, 2021 38.33 38.46 38.15 38.16 1,479 +0.02(+0.05%)
Jul 06, 2021 38.24 38.31 38.00 38.14 6,836 -1.01(-2.57%)
Jul 02, 2021 39.06 39.27 39.06 39.15 975 -0.80(-2.01%)
Jul 01, 2021 39.95 39.95 39.95 39.95 492 -0.37(-0.92%)
Jun 30, 2021 40.50 40.53 40.30 40.33 710 -0.22(-0.54%)
Jun 29, 2021 40.03 40.54 40.02 40.54 1,428 -0.04(-0.11%)
Jun 28, 2021 40.56 40.72 40.54 40.59 2,395 +0.45(+1.11%)
Jun 25, 2021 39.92 40.14 39.92 40.14 1,643 +0.60(+1.52%)
Jun 24, 2021 39.53 39.63 39.28 39.54 2,580 +0.48(+1.23%)
Jun 23, 2021 39.37 39.37 38.97 39.06 4,092 +0.34(+0.89%)
Jun 22, 2021 38.78 38.78 38.72 38.72 479 -0.23(-0.59%)
Jun 21, 2021 39.01 39.08 38.88 38.95 4,597 +0.12(+0.30%)
Jun 18, 2021 39.13 39.13 38.74 38.83 3,515 -0.16(-0.40%)
Jun 17, 2021 38.93 38.99 38.87 38.99 1,366 +0.47(+1.22%)
Jun 16, 2021 38.85 38.85 38.52 38.52 1,000 -0.60(-1.53%)
Jun 15, 2021 39.41 39.43 39.12 39.12 697 -0.38(-0.96%)
Jun 14, 2021 39.39 39.50 39.39 39.50 2,016 +0.13(+0.32%)
Jun 11, 2021 39.33 39.38 39.33 39.38 458 -0.10(-0.26%)
Jun 10, 2021 39.37 39.50 39.37 39.48 1,716 +0.26(+0.66%)
Jun 09, 2021 39.35 39.35 39.22 39.22 313 -0.01(-0.02%)
Jun 08, 2021 39.23 39.23 39.23 39.23 123 -0.34(-0.87%)
Jun 07, 2021 39.48 39.57 39.31 39.57 1,777 -0.42(-1.05%)
Jun 04, 2021 39.70 40.08 39.70 39.99 3,396 +0.43(+1.09%)
Jun 03, 2021 39.70 39.70 39.56 39.56 236 -0.81(-2.00%)
Jun 02, 2021 40.39 40.47 40.36 40.37 1,715 -0.89(-2.16%)
Jun 01, 2021 40.49 41.26 40.49 41.26 1,394 +1.59(+4.00%)
May 28, 2021 39.68 39.74 39.44 39.67 4,388 -0.01(-0.01%)
May 27, 2021 39.86 39.86 39.41 39.68 1,457 +0.11(+0.28%)
May 26, 2021 39.63 39.63 39.47 39.57 3,866 +0.24(+0.61%)
May 25, 2021 39.24 39.33 39.24 39.33 2,632 +1.10(+2.88%)
May 24, 2021 38.08 38.23 38.08 38.23 3,112 +0.27(+0.70%)
May 21, 2021 38.17 38.17 37.87 37.96 1,234 -0.65(-1.67%)
May 20, 2021 38.43 38.61 38.43 38.61 1,329 +0.54(+1.42%)
May 19, 2021 37.82 38.14 37.82 38.07 535 +0.06(+0.17%)
May 18, 2021 37.63 38.23 37.57 38.00 6,994 +0.30(+0.79%)
May 17, 2021 37.66 37.70 37.55 37.70 1,207 +0.35(+0.94%)
May 14, 2021 37.16 37.35 37.16 37.35 2,360 +0.79(+2.17%)
May 13, 2021 37.04 37.04 36.56 36.56 1,248 -0.43(-1.17%)
May 12, 2021 37.39 37.43 36.93 36.99 2,175 -0.66(-1.75%)
May 11, 2021 36.84 37.65 36.84 37.65 2,579 +0.67(+1.81%)
May 10, 2021 38.18 38.18 36.98 36.98 9,253 -1.34(-3.49%)
May 07, 2021 38.32 38.32 38.32 38.32 348 -0.08(-0.21%)
May 06, 2021 38.18 38.60 38.18 38.40 1,282 -0.19(-0.50%)
May 05, 2021 38.64 38.76 38.58 38.59 1,321 +0.22(+0.58%)
May 04, 2021 38.93 38.93 38.26 38.37 4,864 -0.48(-1.24%)
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.