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, 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%)
Apr 01, 2020 24.58 25.07 24.58 25.07 314 -0.70(-2.72%)
Mar 31, 2020 25.76 26.15 25.76 25.77 499 +0.08(+0.29%)
Mar 30, 2020 25.25 25.70 25.25 25.70 354 +0.55(+2.17%)
Mar 27, 2020 25.60 25.68 24.97 25.15 506 -1.25(-4.75%)
Mar 26, 2020 25.68 26.40 25.68 26.40 866 +0.53(+2.06%)
Mar 25, 2020 25.90 25.90 25.87 25.87 195 +0.48(+1.89%)
Mar 24, 2020 25.47 25.84 24.48 25.39 1,110 +1.41(+5.86%)
Mar 23, 2020 23.81 23.99 23.81 23.99 680 +0.17(+0.73%)
Mar 20, 2020 25.00 25.20 23.41 23.81 4,960 -0.06(-0.25%)
Mar 19, 2020 23.95 23.95 22.97 23.87 2,533 +0.50(+2.14%)
Mar 18, 2020 23.73 23.84 23.37 23.37 4,659 -1.47(-5.92%)
Mar 17, 2020 24.10 25.35 23.73 24.84 3,414 +0.95(+3.99%)
Mar 16, 2020 24.56 24.56 23.89 23.89 193 -2.40(-9.12%)
Mar 13, 2020 25.86 26.29 25.21 26.29 3,441 +1.22(+4.85%)
Mar 12, 2020 25.44 25.44 22.74 25.07 942 -2.02(-7.47%)
Mar 11, 2020 27.18 27.39 27.10 27.10 703 -0.79(-2.84%)
Mar 10, 2020 27.75 27.89 27.75 27.89 152 +0.95(+3.54%)
Mar 09, 2020 26.80 27.11 26.71 26.93 2,248 -1.16(-4.13%)
Mar 06, 2020 28.09 28.19 28.09 28.09 303 -0.66(-2.30%)
Mar 05, 2020 29.01 29.01 28.76 28.76 996 -0.04(-0.14%)
Mar 04, 2020 28.84 28.84 28.79 28.79 576 +0.40(+1.41%)
Mar 03, 2020 28.39 28.39 28.39 28.39 2 -0.03(-0.09%)
Mar 02, 2020 28.28 28.42 28.28 28.42 752 +0.49(+1.77%)
Feb 28, 2020 27.40 27.93 27.25 27.93 607 -0.03(-0.12%)
Feb 27, 2020 28.17 28.17 27.96 27.96 834 -0.29(-1.04%)
Feb 26, 2020 28.36 28.36 28.25 28.25 986 +0.29(+1.05%)
Feb 25, 2020 28.17 28.17 27.96 27.96 626 -0.10(-0.35%)
Feb 24, 2020 27.96 28.62 27.96 28.05 1,388 -1.00(-3.43%)
Feb 21, 2020 29.14 29.14 29.05 29.05 1,012 -0.11(-0.37%)
Feb 20, 2020 29.10 29.37 29.09 29.16 919 -0.36(-1.20%)
Feb 19, 2020 29.55 29.71 29.52 29.52 1,387 +0.29(+0.98%)
Feb 18, 2020 28.94 29.35 28.94 29.23 1,453 -0.05(-0.17%)
Feb 14, 2020 29.55 29.55 29.28 29.28 2,227 +0.02(+0.07%)
Feb 13, 2020 29.27 29.52 29.26 29.26 1,614 -0.41(-1.37%)
Feb 12, 2020 29.62 29.89 29.50 29.66 2,021 +0.42(+1.45%)
Feb 11, 2020 27.52 29.40 27.52 29.24 1,979 +0.51(+1.79%)
Feb 10, 2020 28.66 28.96 28.66 28.73 3,332 +0.17(+0.58%)
Feb 07, 2020 28.42 28.56 28.35 28.56 911 -0.12(-0.41%)
Feb 06, 2020 28.72 28.72 28.63 28.68 2,170 +0.21(+0.73%)
Feb 05, 2020 29.22 29.22 28.43 28.47 2,982 +0.01(+0.04%)
Feb 04, 2020 28.34 28.46 28.34 28.46 2,391 +0.96(+3.48%)
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.