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 (%)
Jan 29, 2021 42.51 42.51 42.20 42.30 2,604 -0.34(-0.79%)
Jan 28, 2021 42.29 42.63 42.21 42.63 10,404 -0.12(-0.27%)
Jan 27, 2021 42.90 43.16 42.64 42.75 3,792 -1.52(-3.43%)
Jan 26, 2021 44.44 44.44 44.03 44.27 4,136 -0.51(-1.14%)
Jan 25, 2021 45.20 45.20 44.62 44.78 14,092 +1.29(+2.98%)
Jan 22, 2021 43.44 43.53 43.37 43.48 2,504 -0.10(-0.23%)
Jan 21, 2021 44.77 44.77 43.30 43.58 10,918 +0.15(+0.34%)
Jan 20, 2021 43.69 43.69 43.32 43.43 5,755 +0.89(+2.09%)
Jan 19, 2021 42.35 42.58 42.30 42.54 4,547 +1.06(+2.55%)
Jan 15, 2021 42.10 42.10 41.49 41.49 11,420 -0.44(-1.04%)
Jan 14, 2021 41.90 42.04 41.67 41.92 5,666 +0.27(+0.65%)
Jan 13, 2021 41.49 41.73 41.49 41.65 2,367 -0.03(-0.08%)
Jan 12, 2021 43.34 43.34 41.57 41.69 1,540 +0.39(+0.95%)
Jan 11, 2021 41.26 41.40 41.25 41.29 2,831 -0.34(-0.82%)
Jan 08, 2021 41.16 41.63 40.87 41.63 1,703 +0.71(+1.73%)
Jan 07, 2021 39.64 40.97 39.64 40.93 2,116 +0.41(+1.01%)
Jan 06, 2021 41.05 41.08 40.52 40.52 1,789 -0.41(-1.00%)
Jan 05, 2021 40.91 40.96 40.91 40.93 945 +1.28(+3.23%)
Jan 04, 2021 40.27 40.27 39.65 39.65 3,755 +0.21(+0.52%)
Dec 31, 2020 39.44 39.44 39.44 2,306 +0.11(+0.29%)
Dec 30, 2020 39.37 39.46 39.33 39.33 2,306 +1.13(+2.95%)
Dec 29, 2020 37.89 38.23 37.89 38.20 2,051 +0.61(+1.63%)
Dec 28, 2020 37.59 37.69 37.50 37.59 4,041 -0.02(-0.06%)
Dec 24, 2020 37.65 37.75 37.49 37.61 907 -0.48(-1.25%)
Dec 23, 2020 38.34 38.34 37.85 38.09 1,665 +0.22(+0.59%)
Dec 22, 2020 38.08 38.09 37.87 37.87 1,089 -0.11(-0.29%)
Dec 21, 2020 37.82 38.12 37.82 37.98 4,082 -0.08(-0.21%)
Dec 18, 2020 38.17 38.17 37.91 38.05 2,822 -0.03(-0.09%)
Dec 17, 2020 37.99 38.15 37.99 38.09 1,132 +0.30(+0.79%)
Dec 16, 2020 37.91 37.91 37.71 37.79 2,913 +0.34(+0.90%)
Dec 15, 2020 37.09 37.45 37.06 37.45 3,410 +0.32(+0.86%)
Dec 14, 2020 37.20 37.27 37.13 37.13 792 -0.09(-0.24%)
Dec 11, 2020 37.43 37.43 37.23 37.23 604 -0.32(-0.84%)
Dec 10, 2020 37.22 37.61 37.21 37.54 1,864 +0.41(+1.09%)
Dec 09, 2020 37.50 37.51 37.14 37.14 2,706 -0.39(-1.03%)
Dec 08, 2020 37.52 37.52 37.52 37.52 3,814 -0.01(-0.03%)
Dec 07, 2020 37.55 37.55 37.46 37.53 6,337 -0.12(-0.33%)
Dec 04, 2020 37.69 37.77 37.54 37.66 2,217 +0.30(+0.81%)
Dec 03, 2020 37.31 37.46 37.30 37.35 4,448 +0.12(+0.31%)
Dec 02, 2020 37.16 37.32 36.95 37.24 8,239 -0.26(-0.68%)
Dec 01, 2020 37.40 37.58 37.40 37.49 3,898 +0.46(+1.23%)
Nov 30, 2020 37.79 37.79 36.95 37.04 3,123 -1.10(-2.89%)
Nov 27, 2020 38.11 38.14 38.05 38.14 3,024 +0.60(+1.59%)
Nov 25, 2020 37.59 37.59 37.46 37.54 1,713 -0.50(-1.30%)
Nov 24, 2020 38.00 38.08 37.85 38.04 4,542 +0.25(+0.66%)
Nov 23, 2020 37.89 37.89 37.77 37.79 1,691 -0.01(-0.02%)
Nov 20, 2020 37.62 37.80 37.62 37.80 302 +0.48(+1.29%)
Nov 19, 2020 37.23 37.37 37.23 37.32 495 +0.12(+0.33%)
Nov 18, 2020 37.50 37.50 37.16 37.20 1,471 -0.05(-0.13%)
Nov 17, 2020 37.43 37.43 37.15 37.25 2,194 -0.31(-0.82%)
Nov 16, 2020 37.64 37.64 37.55 37.55 990 +0.07(+0.19%)
Nov 13, 2020 37.44 37.52 37.43 37.48 5,544 +0.35(+0.93%)
Nov 12, 2020 37.38 37.52 37.14 37.14 11,794 +0.09(+0.23%)
Nov 11, 2020 36.55 37.05 36.55 37.05 6,637 +0.12(+0.33%)
Nov 10, 2020 37.57 37.57 36.93 36.93 1,238 -1.10(-2.90%)
Nov 09, 2020 38.49 38.74 38.03 38.03 5,937 +0.12(+0.31%)
Nov 06, 2020 37.82 38.27 37.73 37.91 4,939 -0.01(-0.03%)
Nov 05, 2020 38.42 38.46 37.80 37.92 4,391 +0.59(+1.57%)
Nov 04, 2020 36.66 37.35 36.64 37.34 7,486 +1.61(+4.52%)
Nov 03, 2020 35.80 35.80 35.71 35.72 777 -0.01(-0.02%)
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.