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 (%)
Nov 29, 2019 27.19 27.19 27.19 27.19 102 -0.62(-2.24%)
Nov 27, 2019 27.47 27.82 27.47 27.82 204 +0.10(+0.35%)
Nov 26, 2019 27.72 27.72 27.72 27.72 15 +0.14(+0.49%)
Nov 25, 2019 27.24 27.61 27.24 27.58 1,740 +0.44(+1.64%)
Nov 22, 2019 27.14 27.14 27.13 27.14 307 -0.12(-0.45%)
Nov 21, 2019 27.26 27.26 27.26 27.26 103 +0.03(+0.10%)
Nov 20, 2019 27.34 27.34 27.24 27.24 220 -0.22(-0.79%)
Nov 19, 2019 27.40 27.45 27.40 27.45 533 +0.21(+0.78%)
Nov 18, 2019 27.23 27.32 27.23 27.24 281 +0.08(+0.28%)
Nov 15, 2019 27.19 27.22 27.16 27.16 307 +0.04(+0.15%)
Nov 14, 2019 27.07 27.12 27.00 27.12 1,090 -0.06(-0.23%)
Nov 13, 2019 26.94 27.19 26.94 27.19 153 -0.27(-0.99%)
Nov 12, 2019 27.48 27.48 27.46 27.46 102 -0.25(-0.92%)
Nov 11, 2019 27.47 27.71 27.47 27.71 1,673 -0.27(-0.96%)
Nov 08, 2019 27.95 28.03 27.95 27.98 307 -0.15(-0.52%)
Nov 07, 2019 28.19 28.24 28.13 28.13 1,334 +0.28(+1.02%)
Nov 06, 2019 28.16 28.16 27.84 27.84 312 +0.02(+0.07%)
Nov 05, 2019 27.82 27.82 27.82 27.82 93 +0.14(+0.52%)
Nov 04, 2019 27.66 27.68 27.61 27.68 525 +0.43(+1.57%)
Nov 01, 2019 27.27 27.28 27.21 27.25 3,992 +0.42(+1.55%)
Oct 31, 2019 26.84 26.84 26.84 26.84 0 -0.14(-0.50%)
Oct 30, 2019 26.97 26.97 26.97 26.97 527 -0.01(-0.02%)
Oct 29, 2019 26.98 26.98 26.98 26.98 18 -0.25(-0.91%)
Oct 28, 2019 27.23 27.23 27.23 27.23 102 +0.22(+0.83%)
Oct 25, 2019 26.92 27.00 26.92 27.00 818 +0.23(+0.85%)
Oct 24, 2019 26.77 26.77 26.77 26.77 0 +0.13(+0.49%)
Oct 23, 2019 26.64 26.64 26.64 26.64 0 -0.03(-0.10%)
Oct 22, 2019 26.67 26.67 26.67 26.67 82 -0.23(-0.84%)
Oct 21, 2019 26.81 26.90 26.81 26.90 102 +0.21(+0.77%)
Oct 18, 2019 26.69 26.69 26.69 26.69 204 -0.36(-1.34%)
Oct 17, 2019 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Oct 16, 2019 27.20 27.20 27.05 27.05 767 +0.01(+0.04%)
Oct 15, 2019 27.04 27.04 27.04 27.04 1 +0.32(+1.18%)
Oct 14, 2019 26.72 26.72 26.72 26.72 119 -0.10(-0.39%)
Oct 11, 2019 27.04 27.04 26.81 26.82 818 +0.59(+2.24%)
Oct 10, 2019 26.24 26.24 26.24 26.24 2 +0.30(+1.16%)
Oct 09, 2019 25.98 25.98 25.94 25.94 132 +0.27(+1.05%)
Oct 08, 2019 25.67 25.67 25.67 25.67 0 -0.28(-1.08%)
Oct 07, 2019 25.98 25.98 25.95 25.95 521 -0.29(-1.12%)
Oct 04, 2019 26.24 26.24 26.24 26.24 102 +0.05(+0.17%)
Oct 03, 2019 26.19 26.19 26.19 26.19 0 +0.36(+1.39%)
Oct 02, 2019 25.84 25.84 25.71 25.84 179 +0.06(+0.25%)
Oct 01, 2019 25.77 25.77 25.77 25.77 20 -0.24(-0.91%)
Sep 30, 2019 25.92 26.01 25.92 26.01 319 +0.18(+0.71%)
Sep 27, 2019 25.82 25.82 25.82 25.82 102 -0.48(-1.82%)
Sep 26, 2019 26.30 26.30 26.30 26.30 21 -0.06(-0.22%)
Sep 25, 2019 26.38 26.38 26.36 26.36 102 +0.12(+0.46%)
Sep 24, 2019 26.38 26.38 26.24 26.24 124 -0.35(-1.31%)
Sep 23, 2019 26.75 26.75 26.59 26.59 177 -0.26(-0.97%)
Sep 20, 2019 26.85 26.85 26.85 26.85 102 +0.09(+0.34%)
Sep 19, 2019 26.76 26.76 26.76 26.76 103 -0.08(-0.29%)
Sep 18, 2019 26.84 26.84 26.84 26.84 225 -0.07(-0.25%)
Sep 17, 2019 26.90 26.90 26.90 26.90 211 -0.12(-0.43%)
Sep 16, 2019 27.31 27.31 26.94 27.02 553 -0.26(-0.97%)
Sep 13, 2019 27.25 27.28 27.25 27.28 307 +0.23(+0.87%)
Sep 12, 2019 27.05 27.05 27.05 27.05 308 +0.22(+0.82%)
Sep 11, 2019 26.87 26.87 26.83 26.83 224 +0.14(+0.52%)
Sep 10, 2019 26.69 26.69 26.69 26.69 25 -0.08(-0.31%)
Sep 09, 2019 26.74 26.78 26.74 26.78 535 +0.00(+0.00%)
Sep 06, 2019 26.78 26.78 26.78 26.78 614 +0.08(+0.29%)
Sep 05, 2019 26.63 26.70 26.63 26.70 552 +0.44(+1.68%)
Sep 04, 2019 26.24 26.26 26.24 26.26 407 +0.44(+1.70%)
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.