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 (%)
Aug 31, 2020 34.95 34.95 34.88 34.88 1,023 -0.07(-0.20%)
Aug 27, 2020 34.95 34.95 34.95 0 +0.18(+0.50%)
Aug 25, 2020 34.77 34.77 34.77 0 +0.39(+1.13%)
Aug 24, 2020 34.47 34.47 34.38 34.38 166 +0.61(+1.80%)
Aug 21, 2020 33.94 33.94 33.71 33.77 2,100 +0.17(+0.49%)
Aug 20, 2020 33.61 33.61 33.61 33.61 65 +0.04(+0.12%)
Aug 19, 2020 33.50 33.57 33.50 33.57 230 -0.19(-0.56%)
Aug 18, 2020 33.76 33.76 33.76 33.76 251 -0.00(-0.01%)
Aug 17, 2020 33.48 33.76 33.48 33.76 1,148 +0.84(+2.56%)
Aug 14, 2020 32.92 32.92 32.92 32.92 100 -0.04(-0.12%)
Aug 13, 2020 32.96 32.96 32.96 32.96 134 -0.25(-0.76%)
Aug 12, 2020 33.21 33.21 33.21 33.21 365 +0.44(+1.34%)
Aug 11, 2020 32.94 32.94 32.77 32.77 548 +0.10(+0.31%)
Aug 10, 2020 32.70 32.84 32.67 32.67 3,300 -0.03(-0.09%)
Aug 07, 2020 32.70 32.70 32.70 32.70 100 -0.92(-2.74%)
Aug 06, 2020 33.62 33.62 33.62 33.62 782 +0.01(+0.02%)
Aug 05, 2020 33.61 33.61 33.61 33.61 171 +0.20(+0.59%)
Aug 04, 2020 33.54 33.54 33.42 33.42 309 +0.45(+1.36%)
Aug 03, 2020 32.89 32.97 32.89 32.97 118 +0.37(+1.13%)
Jul 31, 2020 32.60 32.60 32.60 32.60 100 -0.01(-0.04%)
Jul 30, 2020 32.85 32.85 32.61 32.61 240 -0.25(-0.75%)
Jul 29, 2020 32.86 32.86 32.86 32.86 26 +0.52(+1.61%)
Jul 28, 2020 32.70 32.70 32.34 32.34 506 -0.15(-0.46%)
Jul 27, 2020 32.41 32.58 32.41 32.49 703 +0.28(+0.87%)
Jul 24, 2020 32.21 32.21 32.21 32.21 100 -0.54(-1.65%)
Jul 23, 2020 32.52 32.75 32.52 32.75 273 -0.25(-0.77%)
Jul 22, 2020 33.00 33.00 33.00 33.00 58 -0.43(-1.30%)
Jul 21, 2020 33.34 33.44 33.34 33.44 208 +0.24(+0.71%)
Jul 20, 2020 33.20 33.20 33.20 33.20 479 +0.65(+2.01%)
Jul 17, 2020 32.39 32.55 32.39 32.55 100 +0.18(+0.57%)
Jul 16, 2020 32.22 32.36 32.22 32.36 430 -1.07(-3.20%)
Jul 15, 2020 33.43 33.43 33.43 33.43 112 +0.01(+0.02%)
Jul 14, 2020 33.25 33.43 32.92 33.43 1,618 -0.19(-0.57%)
Jul 13, 2020 34.18 34.25 33.62 33.62 954 -0.23(-0.68%)
Jul 10, 2020 34.00 34.00 33.85 33.85 800 -0.29(-0.85%)
Jul 09, 2020 34.64 34.64 33.91 34.14 3,606 +0.26(+0.76%)
Jul 08, 2020 33.40 33.89 33.40 33.88 341 +0.95(+2.89%)
Jul 07, 2020 33.23 33.23 32.93 32.93 1,002 -0.31(-0.93%)
Jul 06, 2020 36.01 37.14 33.11 33.24 2,397 +2.06(+6.59%)
Jul 02, 2020 31.00 31.29 31.00 31.19 700 +0.87(+2.85%)
Jul 01, 2020 30.25 30.32 30.25 30.32 2,110 +0.26(+0.86%)
Jun 30, 2020 30.15 30.17 30.06 30.06 1,339 +0.13(+0.45%)
Jun 29, 2020 30.08 30.08 29.93 29.93 397 -0.26(-0.87%)
Jun 26, 2020 30.44 30.44 30.19 30.19 100 -0.19(-0.63%)
Jun 25, 2020 30.39 30.39 30.38 30.38 152 +0.04(+0.12%)
Jun 24, 2020 30.67 30.67 30.08 30.34 444 -0.30(-0.97%)
Jun 23, 2020 30.53 30.64 30.53 30.64 340 +0.50(+1.65%)
Jun 22, 2020 30.10 30.14 30.10 30.14 260 +0.10(+0.34%)
Jun 19, 2020 30.57 30.57 30.04 30.04 400 +0.22(+0.75%)
Jun 18, 2020 29.93 29.93 29.82 29.82 306 +0.06(+0.21%)
Jun 17, 2020 29.83 29.83 29.63 29.76 500 +0.22(+0.74%)
Jun 16, 2020 30.00 30.00 29.54 29.54 121 +0.28(+0.96%)
Jun 15, 2020 29.00 29.26 28.96 29.26 1,085 -0.07(-0.25%)
Jun 12, 2020 29.55 29.55 29.33 29.33 100 +0.29(+1.00%)
Jun 11, 2020 29.51 29.51 29.04 29.04 210 -0.98(-3.26%)
Jun 10, 2020 29.73 30.02 29.19 30.02 4,210 +0.30(+1.01%)
Jun 09, 2020 29.75 29.75 29.72 29.72 323 -0.00(-0.02%)
Jun 08, 2020 29.84 29.84 29.73 29.73 439 -0.15(-0.51%)
Jun 05, 2020 29.79 29.98 29.67 29.88 6,300 +0.54(+1.83%)
Jun 04, 2020 29.34 29.34 29.34 29.34 16 -0.34(-1.13%)
Jun 03, 2020 29.13 29.68 29.13 29.68 116 +0.48(+1.66%)
Jun 02, 2020 28.76 29.24 28.76 29.19 2,284 +0.51(+1.78%)
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.