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 31, 2020 34.67 34.67 34.60 34.60 1,031 -0.07(-0.20%)
Aug 27, 2020 34.67 34.67 34.67 0 +0.17(+0.50%)
Aug 25, 2020 34.49 34.49 34.49 0 +0.39(+1.13%)
Aug 24, 2020 34.19 34.19 34.10 34.10 167 +0.60(+1.80%)
Aug 21, 2020 33.67 33.67 33.44 33.50 2,117 +0.16(+0.49%)
Aug 20, 2020 33.34 33.34 33.34 33.34 65 +0.04(+0.12%)
Aug 19, 2020 33.23 33.30 33.23 33.30 231 -0.19(-0.56%)
Aug 18, 2020 33.48 33.48 33.48 33.48 253 -0.00(-0.01%)
Aug 17, 2020 33.21 33.49 33.21 33.49 1,157 +0.84(+2.56%)
Aug 14, 2020 32.65 32.65 32.65 32.65 100 -0.04(-0.12%)
Aug 13, 2020 32.69 32.69 32.69 32.69 135 -0.25(-0.76%)
Aug 12, 2020 32.94 32.94 32.94 32.94 367 +0.43(+1.34%)
Aug 11, 2020 32.67 32.67 32.51 32.51 552 +0.10(+0.31%)
Aug 10, 2020 32.44 32.57 32.41 32.41 3,326 -0.03(-0.09%)
Aug 07, 2020 32.43 32.43 32.43 32.43 100 -0.91(-2.74%)
Aug 06, 2020 33.35 33.35 33.35 33.35 788 +0.01(+0.02%)
Aug 05, 2020 33.34 33.34 33.34 33.34 172 +0.20(+0.59%)
Aug 04, 2020 33.27 33.27 33.15 33.15 311 +0.45(+1.36%)
Aug 03, 2020 32.62 32.70 32.62 32.70 118 +0.37(+1.13%)
Jul 31, 2020 32.33 32.33 32.33 32.33 100 -0.01(-0.04%)
Jul 30, 2020 32.58 32.58 32.35 32.35 241 -0.24(-0.75%)
Jul 29, 2020 32.59 32.59 32.59 32.59 26 +0.52(+1.61%)
Jul 28, 2020 32.44 32.44 32.08 32.08 510 -0.15(-0.46%)
Jul 27, 2020 32.15 32.32 32.15 32.23 708 +0.28(+0.87%)
Jul 24, 2020 31.95 31.95 31.95 31.95 100 -0.53(-1.65%)
Jul 23, 2020 32.26 32.48 32.26 32.48 275 -0.25(-0.77%)
Jul 22, 2020 32.73 32.73 32.73 32.73 58 -0.43(-1.30%)
Jul 21, 2020 33.07 33.17 33.07 33.17 209 +0.23(+0.71%)
Jul 20, 2020 32.93 32.93 32.93 32.93 482 +0.65(+2.01%)
Jul 17, 2020 32.13 32.28 32.13 32.28 100 +0.18(+0.57%)
Jul 16, 2020 31.96 32.10 31.96 32.10 433 -1.06(-3.20%)
Jul 15, 2020 33.16 33.16 33.16 33.16 112 +0.01(+0.02%)
Jul 14, 2020 32.98 33.16 32.65 33.16 1,631 -0.19(-0.57%)
Jul 13, 2020 33.90 33.97 33.35 33.35 961 -0.23(-0.68%)
Jul 10, 2020 33.72 33.72 33.58 33.58 806 -0.29(-0.85%)
Jul 09, 2020 34.36 34.36 33.64 33.86 3,635 +0.26(+0.76%)
Jul 08, 2020 33.13 33.62 33.13 33.61 343 +0.94(+2.89%)
Jul 07, 2020 32.96 32.96 32.66 32.66 1,010 -0.31(-0.93%)
Jul 06, 2020 35.72 36.84 32.84 32.97 2,416 +2.04(+6.59%)
Jul 02, 2020 30.75 31.03 30.75 30.93 705 +0.86(+2.85%)
Jul 01, 2020 30.01 30.07 30.01 30.07 2,127 +0.26(+0.86%)
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%)
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.