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 (%)
May 28, 2021 39.68 39.74 39.44 39.67 4,388 -0.01(-0.01%)
May 27, 2021 39.86 39.86 39.41 39.68 1,457 +0.11(+0.28%)
May 26, 2021 39.63 39.63 39.47 39.57 3,866 +0.24(+0.61%)
May 25, 2021 39.24 39.33 39.24 39.33 2,632 +1.10(+2.88%)
May 24, 2021 38.08 38.23 38.08 38.23 3,112 +0.27(+0.70%)
May 21, 2021 38.17 38.17 37.87 37.96 1,234 -0.65(-1.67%)
May 20, 2021 38.43 38.61 38.43 38.61 1,329 +0.54(+1.42%)
May 19, 2021 37.82 38.14 37.82 38.07 535 +0.06(+0.17%)
May 18, 2021 37.63 38.23 37.57 38.00 6,994 +0.30(+0.79%)
May 17, 2021 37.66 37.70 37.55 37.70 1,207 +0.35(+0.94%)
May 14, 2021 37.16 37.35 37.16 37.35 2,360 +0.79(+2.17%)
May 13, 2021 37.04 37.04 36.56 36.56 1,248 -0.43(-1.17%)
May 12, 2021 37.39 37.43 36.93 36.99 2,175 -0.66(-1.75%)
May 11, 2021 36.84 37.65 36.84 37.65 2,579 +0.67(+1.81%)
May 10, 2021 38.18 38.18 36.98 36.98 9,253 -1.34(-3.49%)
May 07, 2021 38.32 38.32 38.32 38.32 348 -0.08(-0.21%)
May 06, 2021 38.18 38.60 38.18 38.40 1,282 -0.19(-0.50%)
May 05, 2021 38.64 38.76 38.58 38.59 1,321 +0.22(+0.58%)
May 04, 2021 38.93 38.93 38.26 38.37 4,864 -0.48(-1.24%)
May 03, 2021 39.20 39.20 38.85 38.85 3,903 -0.37(-0.93%)
Apr 30, 2021 39.40 39.40 39.22 39.22 701 -0.49(-1.22%)
Apr 29, 2021 39.77 39.77 39.59 39.70 2,176 -0.33(-0.83%)
Apr 28, 2021 39.98 40.22 39.98 40.04 4,776 +0.38(+0.95%)
Apr 27, 2021 39.49 39.69 39.49 39.66 542 +0.17(+0.42%)
Apr 26, 2021 39.30 39.58 39.24 39.49 2,526 -0.54(-1.34%)
Apr 23, 2021 39.64 40.03 39.64 40.03 1,602 +0.97(+2.49%)
Apr 22, 2021 39.32 39.78 39.05 39.05 3,012 +0.06(+0.14%)
Apr 21, 2021 38.75 39.06 38.73 39.00 5,434 +0.35(+0.91%)
Apr 20, 2021 38.90 38.93 38.45 38.65 11,645 -0.07(-0.19%)
Apr 19, 2021 38.93 38.94 38.67 38.72 5,571 +0.00(+0.00%)
Apr 16, 2021 38.63 39.04 38.45 38.72 8,916 +0.06(+0.15%)
Apr 15, 2021 38.77 38.77 38.66 38.66 1,770 +0.14(+0.37%)
Apr 14, 2021 38.76 38.79 38.52 38.52 5,615 +0.05(+0.14%)
Apr 13, 2021 38.12 38.46 37.93 38.46 8,762 +0.06(+0.16%)
Apr 12, 2021 38.64 38.64 38.29 38.40 4,664 -0.35(-0.90%)
Apr 09, 2021 38.91 38.91 38.56 38.75 12,322 -0.73(-1.85%)
Apr 08, 2021 39.63 40.30 39.17 39.48 19,092 +0.60(+1.55%)
Apr 07, 2021 38.99 39.06 38.86 38.88 2,070 -1.02(-2.56%)
Apr 06, 2021 39.75 39.93 39.31 39.90 5,839 +0.22(+0.54%)
Apr 05, 2021 39.70 39.93 39.67 39.68 2,949 +0.06(+0.16%)
Apr 01, 2021 39.93 39.93 39.62 39.62 8,916 +0.90(+2.32%)
Mar 31, 2021 38.63 38.78 38.63 38.72 1,236 +0.22(+0.57%)
Mar 30, 2021 38.09 38.56 38.09 38.50 1,949 +0.45(+1.18%)
Mar 29, 2021 37.95 38.19 37.89 38.05 3,002 -0.36(-0.94%)
Mar 26, 2021 37.87 38.41 37.46 38.41 5,109 +0.92(+2.45%)
Mar 25, 2021 37.40 37.54 37.40 37.49 1,313 -0.23(-0.62%)
Mar 24, 2021 38.84 38.84 37.72 37.72 5,888 -1.48(-3.78%)
Mar 23, 2021 39.50 39.50 39.09 39.21 1,855 -0.78(-1.95%)
Mar 22, 2021 39.75 40.16 39.75 39.99 3,131 -0.16(-0.40%)
Mar 19, 2021 39.93 40.23 39.93 40.15 5,810 +0.09(+0.23%)
Mar 18, 2021 40.31 40.62 39.93 40.06 4,041 -0.40(-0.99%)
Mar 17, 2021 40.08 40.76 39.88 40.46 1,553 +0.16(+0.41%)
Mar 16, 2021 40.54 40.65 40.18 40.29 6,142 +0.35(+0.87%)
Mar 15, 2021 40.06 40.40 39.57 39.95 5,406 -0.47(-1.16%)
Mar 12, 2021 40.34 40.65 40.34 40.42 2,203 -0.97(-2.34%)
Mar 11, 2021 41.07 41.38 40.79 41.38 5,826 +1.70(+4.27%)
Mar 10, 2021 39.89 40.00 39.69 39.69 1,557 -0.48(-1.19%)
Mar 09, 2021 39.92 40.76 39.80 40.17 2,929 +1.36(+3.50%)
Mar 08, 2021 39.17 39.44 38.70 38.81 10,801 -2.42(-5.86%)
Mar 05, 2021 41.40 41.40 40.09 41.23 6,311 +0.47(+1.16%)
Mar 04, 2021 41.62 41.62 40.51 40.75 3,057 -1.46(-3.45%)
Mar 03, 2021 42.66 42.66 42.06 42.21 1,477 -0.14(-0.32%)
Mar 02, 2021 42.80 42.80 42.27 42.34 2,595 -0.91(-2.10%)
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.