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 31, 2019 24.86 25.03 24.86 25.00 309 -0.07(-0.29%)
May 30, 2019 25.07 25.07 25.07 25.07 33 +0.08(+0.33%)
May 29, 2019 24.98 24.98 24.98 10 -0.10(-0.40%)
May 28, 2019 25.11 25.11 25.08 25.08 490 +0.20(+0.81%)
May 24, 2019 24.95 24.95 24.88 24.88 825 -0.16(-0.63%)
May 23, 2019 23.52 25.06 22.27 25.04 2,235 -0.51(-2.00%)
May 22, 2019 25.55 25.55 25.55 25.55 149 -0.21(-0.83%)
May 21, 2019 25.58 25.76 25.58 25.76 709 +0.28(+1.10%)
May 20, 2019 25.87 25.87 25.45 25.48 970 -0.56(-2.17%)
May 17, 2019 26.35 26.35 26.05 26.05 1,341 -0.79(-2.95%)
May 16, 2019 26.79 26.84 26.79 26.84 515 +0.04(+0.15%)
May 15, 2019 26.67 26.80 26.67 26.80 1,241 +0.20(+0.75%)
May 14, 2019 26.79 26.92 26.60 26.60 871 +0.59(+2.26%)
May 13, 2019 26.00 26.02 25.66 26.01 825 -1.03(-3.82%)
May 10, 2019 26.64 27.04 26.64 27.04 515 +0.13(+0.50%)
May 09, 2019 26.71 26.91 26.23 26.91 1,452 -0.40(-1.45%)
May 08, 2019 27.43 27.45 27.15 27.30 1,229 -0.01(-0.05%)
May 07, 2019 27.85 27.85 27.27 27.32 1,616 -0.92(-3.27%)
May 06, 2019 27.99 28.24 27.99 28.24 2,812 -0.87(-2.98%)
May 03, 2019 29.07 29.13 29.07 29.11 412 +0.53(+1.84%)
May 02, 2019 28.83 28.88 28.58 28.58 372 +0.07(+0.25%)
May 01, 2019 28.48 28.93 28.48 28.51 1,288 -0.19(-0.66%)
Apr 30, 2019 28.81 28.81 28.49 28.70 2,319 -0.01(-0.03%)
Apr 29, 2019 28.59 28.85 28.59 28.71 469 +0.23(+0.82%)
Apr 26, 2019 28.71 28.71 28.45 28.47 206 +0.08(+0.29%)
Apr 25, 2019 28.41 28.42 28.39 28.39 2,431 -0.17(-0.59%)
Apr 24, 2019 28.82 28.84 28.41 28.56 7,173 -0.38(-1.31%)
Apr 23, 2019 28.89 29.17 28.89 28.94 2,346 +0.04(+0.13%)
Apr 22, 2019 28.86 28.96 28.46 28.90 3,518 -0.18(-0.61%)
Apr 18, 2019 29.27 29.27 29.08 29.08 3,198 -0.14(-0.46%)
Apr 17, 2019 29.21 29.28 29.11 29.21 6,701 +0.16(+0.53%)
Apr 16, 2019 29.28 29.28 29.06 29.06 4,549 +0.46(+1.62%)
Apr 15, 2019 28.98 28.98 28.59 28.59 2,292 -0.52(-1.79%)
Apr 12, 2019 29.33 29.33 29.12 29.12 1,238 +0.53(+1.85%)
Apr 11, 2019 28.96 28.97 28.59 28.59 2,785 -0.53(-1.81%)
Apr 10, 2019 29.23 29.29 29.12 29.12 8,345 +0.01(+0.03%)
Apr 09, 2019 29.34 29.39 29.11 29.11 1,181 -0.17(-0.60%)
Apr 08, 2019 29.14 29.38 29.14 29.28 4,233 +0.18(+0.62%)
Apr 05, 2019 29.23 29.30 29.10 29.10 1,857 +0.20(+0.68%)
Apr 04, 2019 28.71 28.90 28.71 28.90 1,246 +0.43(+1.52%)
Apr 03, 2019 28.47 28.47 28.47 28.47 11 +0.22(+0.77%)
Apr 02, 2019 28.12 28.25 28.12 28.25 346 -0.17(-0.60%)
Apr 01, 2019 28.48 28.48 28.30 28.42 356 +0.53(+1.91%)
Mar 29, 2019 27.89 27.89 27.89 27.89 103 +0.49(+1.78%)
Mar 28, 2019 27.55 27.55 27.40 27.40 366 +0.15(+0.56%)
Mar 27, 2019 27.25 27.25 27.25 27.25 0 +0.02(+0.06%)
Mar 26, 2019 27.20 27.23 27.20 27.23 140 -0.02(-0.09%)
Mar 25, 2019 27.23 27.26 27.15 27.26 1,382 +0.02(+0.08%)
Mar 22, 2019 27.35 27.35 27.12 27.24 1,650 -0.74(-2.63%)
Mar 21, 2019 27.81 27.97 27.81 27.97 242 -0.08(-0.27%)
Mar 20, 2019 27.77 28.05 27.77 28.05 206 -0.03(-0.12%)
Mar 19, 2019 28.02 28.12 27.97 28.08 930 +0.03(+0.10%)
Mar 18, 2019 28.05 28.05 28.05 28.05 18 +0.45(+1.63%)
Mar 15, 2019 27.44 27.60 27.44 27.60 825 +0.37(+1.37%)
Mar 14, 2019 27.14 27.31 27.14 27.23 921 -0.08(-0.30%)
Mar 13, 2019 27.34 27.34 27.31 27.31 316 +0.00(+0.00%)
Mar 12, 2019 27.43 27.49 27.31 27.31 455 +0.10(+0.37%)
Mar 11, 2019 27.21 27.21 27.21 27.21 5 +0.61(+2.28%)
Mar 08, 2019 26.65 26.65 26.60 26.60 412 -0.37(-1.37%)
Mar 07, 2019 27.33 27.33 26.98 26.98 532 -0.81(-2.92%)
Mar 06, 2019 27.97 27.97 27.79 27.79 825 -0.12(-0.42%)
Mar 05, 2019 27.68 27.90 27.68 27.90 334 +0.58(+2.13%)
Mar 04, 2019 27.88 27.88 27.24 27.32 1,658 +0.00(+0.00%)
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.