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 (%)
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%)
Sep 03, 2019 26.10 26.10 25.77 25.82 516 -0.16(-0.60%)
Aug 30, 2019 25.98 25.98 25.98 25.98 204 +0.04(+0.16%)
Aug 29, 2019 25.93 25.93 25.93 25.93 2 +0.24(+0.94%)
Aug 28, 2019 25.65 25.69 25.65 25.69 102 +0.05(+0.21%)
Aug 27, 2019 25.64 25.64 25.64 25.64 101 +0.09(+0.35%)
Aug 26, 2019 25.40 25.55 25.40 25.55 946 +0.19(+0.76%)
Aug 23, 2019 25.36 25.36 25.36 25.36 102 -0.56(-2.17%)
Aug 22, 2019 26.34 26.34 25.92 25.92 2,227 -0.21(-0.80%)
Aug 21, 2019 26.13 26.13 26.13 26.13 0 +0.15(+0.58%)
Aug 20, 2019 25.98 25.98 25.98 25.98 20 -0.02(-0.10%)
Aug 19, 2019 26.01 26.01 26.01 26.01 0 +0.38(+1.47%)
Aug 16, 2019 25.45 25.63 25.45 25.63 204 +0.43(+1.73%)
Aug 15, 2019 25.15 25.19 25.15 25.19 383 +0.28(+1.14%)
Aug 14, 2019 24.94 24.94 24.87 24.91 340 -0.58(-2.26%)
Aug 13, 2019 24.84 25.51 24.84 25.48 775 +0.34(+1.36%)
Aug 12, 2019 25.14 25.14 25.14 122 +0.00(+0.00%)
Aug 09, 2019 25.14 25.14 25.14 25.14 102 -0.31(-1.22%)
Aug 08, 2019 25.45 25.45 25.45 25.45 4 +0.33(+1.30%)
Aug 07, 2019 24.91 25.13 24.91 25.13 282 +0.19(+0.76%)
Aug 06, 2019 24.94 24.94 24.94 24.94 2 +0.32(+1.30%)
Aug 05, 2019 25.02 25.02 24.62 24.62 403 -1.14(-4.44%)
Aug 02, 2019 25.78 25.78 25.74 25.76 1,535 -0.13(-0.49%)
Aug 01, 2019 26.85 26.85 25.89 25.89 394 -0.75(-2.82%)
Jul 31, 2019 26.88 26.88 26.45 26.64 457 -0.44(-1.63%)
Jul 30, 2019 27.08 27.08 27.08 27.08 19 -0.16(-0.58%)
Jul 29, 2019 27.35 27.35 27.23 27.24 310 -0.17(-0.63%)
Jul 26, 2019 27.41 27.41 27.41 27.41 102 +0.06(+0.20%)
Jul 25, 2019 27.35 27.35 27.35 27.35 21 -0.10(-0.36%)
Jul 24, 2019 27.45 27.45 27.45 27.45 10 +0.25(+0.91%)
Jul 23, 2019 27.21 27.21 27.21 27.21 338 +0.11(+0.39%)
Jul 22, 2019 27.10 27.10 27.10 27.10 39 -0.09(-0.35%)
Jul 19, 2019 27.19 27.19 27.19 27.19 102 +0.13(+0.46%)
Jul 18, 2019 27.22 27.23 26.81 27.07 6,039 -0.19(-0.68%)
Jul 17, 2019 27.30 27.30 27.26 27.26 653 +0.05(+0.18%)
Jul 16, 2019 27.21 27.21 27.21 27.21 52 +0.06(+0.22%)
Jul 15, 2019 26.99 27.15 26.99 27.15 166 +0.24(+0.88%)
Jul 12, 2019 27.05 27.08 26.81 26.91 2,252 +0.12(+0.44%)
Jul 11, 2019 26.76 26.79 26.76 26.79 210 -0.12(-0.44%)
Jul 10, 2019 26.96 26.96 26.91 26.91 317 +0.08(+0.30%)
Jul 09, 2019 26.83 26.83 26.83 26.83 0 -0.09(-0.32%)
Jul 08, 2019 26.79 27.04 26.79 26.92 1,086 -0.31(-1.13%)
Jul 05, 2019 27.22 27.22 27.22 27.22 102 -0.32(-1.15%)
Jul 03, 2019 27.54 27.54 27.54 27.54 102 -0.15(-0.56%)
Jul 02, 2019 27.86 27.86 27.69 27.69 563 -0.04(-0.15%)
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.