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 (%)
Oct 15, 2021 33.79 33.79 33.79 0 +0.50(+1.50%)
Oct 14, 2021 33.64 33.65 32.92 33.29 681 -0.46(-1.36%)
Oct 13, 2021 33.54 33.84 33.50 33.75 1,392 +0.39(+1.17%)
Oct 12, 2021 33.66 33.66 33.12 33.36 4,159 -0.12(-0.36%)
Oct 11, 2021 33.40 33.78 33.40 33.48 2,151 +0.13(+0.38%)
Oct 08, 2021 33.29 33.35 33.28 33.35 671 +0.29(+0.89%)
Oct 07, 2021 31.80 33.20 31.80 33.06 8,965 +1.36(+4.29%)
Oct 06, 2021 31.85 31.85 31.42 31.70 2,811 -0.21(-0.66%)
Oct 05, 2021 31.56 32.00 31.56 31.91 2,606 +0.37(+1.18%)
Oct 04, 2021 31.69 31.85 31.51 31.54 13,929 -0.11(-0.35%)
Oct 01, 2021 32.44 32.55 30.00 31.65 21,918 -1.14(-3.48%)
Sep 30, 2021 32.59 32.88 32.59 32.79 1,076 +0.40(+1.25%)
Sep 29, 2021 32.96 32.96 32.39 32.39 5,327 -0.23(-0.72%)
Sep 28, 2021 32.85 32.85 32.46 32.62 2,734 -0.21(-0.64%)
Sep 27, 2021 31.86 32.83 31.86 32.83 3,404 +0.84(+2.63%)
Sep 24, 2021 32.01 32.16 31.55 31.99 5,761 -0.18(-0.56%)
Sep 23, 2021 31.96 32.50 31.72 32.17 3,290 -0.47(-1.44%)
Sep 22, 2021 32.37 32.70 32.26 32.64 2,235 +0.77(+2.42%)
Sep 21, 2021 31.74 31.80 31.74 31.87 2,341 +0.28(+0.89%)
Sep 20, 2021 32.23 32.30 31.59 31.59 23,212 -1.56(-4.70%)
Sep 17, 2021 33.15 33.27 32.96 33.15 1,000 +0.28(+0.85%)
Sep 16, 2021 32.77 32.87 32.63 32.87 1,384 -0.41(-1.23%)
Sep 15, 2021 32.72 33.28 32.39 33.28 2,962 -0.07(-0.22%)
Sep 14, 2021 33.33 33.35 33.33 33.35 298 -0.49(-1.45%)
Sep 13, 2021 33.67 33.84 33.67 33.84 1,199 -0.14(-0.43%)
Sep 10, 2021 33.98 33.98 33.98 33.98 226 +0.04(+0.13%)
Sep 09, 2021 34.04 34.10 33.89 33.94 2,413 -0.42(-1.22%)
Sep 08, 2021 34.18 34.36 34.18 34.36 1,332 -0.42(-1.20%)
Sep 07, 2021 34.60 35.10 34.60 34.78 4,283 +0.99(+2.94%)
Sep 03, 2021 33.96 33.96 33.60 33.78 997 -0.12(-0.34%)
Sep 02, 2021 34.26 34.99 33.90 33.90 2,712 -0.27(-0.79%)
Sep 01, 2021 33.87 34.17 33.87 34.17 1,332 +0.70(+2.11%)
Aug 31, 2021 33.26 33.47 33.26 33.47 620 +0.56(+1.69%)
Aug 30, 2021 32.86 33.00 32.39 32.91 2,393 -0.03(-0.08%)
Aug 27, 2021 32.85 33.00 32.85 32.94 3,280 -0.01(-0.04%)
Aug 26, 2021 32.95 32.95 32.93 32.95 3,274 -0.50(-1.49%)
Aug 25, 2021 33.25 33.45 33.20 33.45 2,445 -0.12(-0.36%)
Aug 24, 2021 33.07 33.57 33.07 33.57 1,249 +1.45(+4.51%)
Aug 23, 2021 31.92 32.13 31.84 32.12 1,922 +0.48(+1.52%)
Aug 20, 2021 31.52 31.64 31.52 31.64 26,396 -0.30(-0.93%)
Aug 19, 2021 32.11 32.11 31.93 31.94 3,371 -0.76(-2.33%)
Aug 18, 2021 32.80 32.80 32.70 32.70 779 +0.28(+0.86%)
Aug 17, 2021 32.40 32.69 32.40 32.42 4,993 -0.87(-2.61%)
Aug 16, 2021 33.60 33.60 33.29 33.29 6,925 -0.66(-1.93%)
Aug 13, 2021 33.81 33.95 33.81 33.95 238 -0.16(-0.47%)
Aug 12, 2021 34.35 34.35 34.01 34.11 1,283 -0.64(-1.84%)
Aug 11, 2021 34.84 34.84 34.45 34.75 2,499 +0.01(+0.03%)
Aug 10, 2021 34.88 34.88 34.67 34.74 230 +0.33(+0.96%)
Aug 09, 2021 34.28 34.44 34.28 34.40 1,056 +0.62(+1.83%)
Aug 06, 2021 34.06 34.06 33.78 33.79 2,020 -0.55(-1.59%)
Aug 05, 2021 34.41 34.58 34.12 34.33 1,886 -0.25(-0.71%)
Aug 04, 2021 34.33 34.85 34.33 34.58 3,154 +0.32(+0.94%)
Aug 03, 2021 34.34 34.43 34.16 34.26 3,999 -0.21(-0.61%)
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.