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 (%)
Aug 30, 2019 25.98 25.98 25.98 25.98 204 +0.04(+0.16%)
Aug 29, 2019 25.93 25.93 25.93 25.93 2 +0.24(+0.94%)
Aug 28, 2019 25.65 25.69 25.65 25.69 102 +0.05(+0.21%)
Aug 27, 2019 25.64 25.64 25.64 25.64 101 +0.09(+0.35%)
Aug 26, 2019 25.40 25.55 25.40 25.55 946 +0.19(+0.76%)
Aug 23, 2019 25.36 25.36 25.36 25.36 102 -0.56(-2.17%)
Aug 22, 2019 26.34 26.34 25.92 25.92 2,227 -0.21(-0.80%)
Aug 21, 2019 26.13 26.13 26.13 26.13 0 +0.15(+0.58%)
Aug 20, 2019 25.98 25.98 25.98 25.98 20 -0.02(-0.10%)
Aug 19, 2019 26.01 26.01 26.01 26.01 0 +0.38(+1.47%)
Aug 16, 2019 25.45 25.63 25.45 25.63 204 +0.43(+1.73%)
Aug 15, 2019 25.15 25.19 25.15 25.19 383 +0.28(+1.14%)
Aug 14, 2019 24.94 24.94 24.87 24.91 340 -0.58(-2.26%)
Aug 13, 2019 24.84 25.51 24.84 25.48 775 +0.34(+1.36%)
Aug 12, 2019 25.14 25.14 25.14 122 +0.00(+0.00%)
Aug 09, 2019 25.14 25.14 25.14 25.14 102 -0.31(-1.22%)
Aug 08, 2019 25.45 25.45 25.45 25.45 4 +0.33(+1.30%)
Aug 07, 2019 24.91 25.13 24.91 25.13 282 +0.19(+0.76%)
Aug 06, 2019 24.94 24.94 24.94 24.94 2 +0.32(+1.30%)
Aug 05, 2019 25.02 25.02 24.62 24.62 403 -1.14(-4.44%)
Aug 02, 2019 25.78 25.78 25.74 25.76 1,535 -0.13(-0.49%)
Aug 01, 2019 26.85 26.85 25.89 25.89 394 -0.75(-2.82%)
Jul 31, 2019 26.88 26.88 26.45 26.64 457 -0.44(-1.63%)
Jul 30, 2019 27.08 27.08 27.08 27.08 19 -0.16(-0.58%)
Jul 29, 2019 27.35 27.35 27.23 27.24 310 -0.17(-0.63%)
Jul 26, 2019 27.41 27.41 27.41 27.41 102 +0.06(+0.20%)
Jul 25, 2019 27.35 27.35 27.35 27.35 21 -0.10(-0.36%)
Jul 24, 2019 27.45 27.45 27.45 27.45 10 +0.25(+0.91%)
Jul 23, 2019 27.21 27.21 27.21 27.21 338 +0.11(+0.39%)
Jul 22, 2019 27.10 27.10 27.10 27.10 39 -0.09(-0.35%)
Jul 19, 2019 27.19 27.19 27.19 27.19 102 +0.13(+0.46%)
Jul 18, 2019 27.22 27.23 26.81 27.07 6,039 -0.19(-0.68%)
Jul 17, 2019 27.30 27.30 27.26 27.26 653 +0.05(+0.18%)
Jul 16, 2019 27.21 27.21 27.21 27.21 52 +0.06(+0.22%)
Jul 15, 2019 26.99 27.15 26.99 27.15 166 +0.24(+0.88%)
Jul 12, 2019 27.05 27.08 26.81 26.91 2,252 +0.12(+0.44%)
Jul 11, 2019 26.76 26.79 26.76 26.79 210 -0.12(-0.44%)
Jul 10, 2019 26.96 26.96 26.91 26.91 317 +0.08(+0.30%)
Jul 09, 2019 26.83 26.83 26.83 26.83 0 -0.09(-0.32%)
Jul 08, 2019 26.79 27.04 26.79 26.92 1,086 -0.31(-1.13%)
Jul 05, 2019 27.22 27.22 27.22 27.22 102 -0.32(-1.15%)
Jul 03, 2019 27.54 27.54 27.54 27.54 102 -0.15(-0.56%)
Jul 02, 2019 27.86 27.86 27.69 27.69 563 -0.04(-0.15%)
Jul 01, 2019 27.75 27.83 27.74 27.74 862 +0.63(+2.34%)
Jun 28, 2019 27.10 27.10 27.10 27.10 102 -0.05(-0.17%)
Jun 27, 2019 26.95 27.19 26.95 27.15 897 +0.24(+0.89%)
Jun 26, 2019 26.83 26.91 26.83 26.91 154 +0.35(+1.32%)
Jun 25, 2019 26.52 26.70 26.50 26.56 1,644 -0.46(-1.70%)
Jun 24, 2019 27.02 27.02 27.02 27.02 11 +0.01(+0.05%)
Jun 21, 2019 27.00 27.00 27.00 27.00 103 +0.00(+0.01%)
Jun 20, 2019 27.02 27.02 27.00 27.00 387 +0.43(+1.62%)
Jun 19, 2019 26.56 26.57 26.53 26.57 420 +0.16(+0.61%)
Jun 18, 2019 26.32 26.41 26.32 26.41 219 +0.72(+2.81%)
Jun 17, 2019 25.69 25.69 25.69 25.69 0 +0.18(+0.70%)
Jun 14, 2019 25.51 25.51 25.51 25.51 103 -0.17(-0.66%)
Jun 13, 2019 25.60 25.68 25.60 25.68 311 +0.13(+0.50%)
Jun 12, 2019 25.60 25.60 25.55 25.55 1,032 -0.48(-1.85%)
Jun 11, 2019 26.04 26.04 26.04 26.04 0 +0.36(+1.40%)
Jun 10, 2019 25.83 25.83 25.68 25.68 212 +0.40(+1.60%)
Jun 07, 2019 25.37 25.37 25.27 25.27 103 +0.27(+1.07%)
Jun 06, 2019 25.01 25.01 25.01 25.01 8 +0.00(+0.01%)
Jun 05, 2019 25.00 25.00 25.00 25.00 52 -0.24(-0.93%)
Jun 04, 2019 25.16 25.24 25.16 25.24 350 +0.07(+0.26%)
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.