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 30, 2020 37.79 37.79 36.95 37.04 3,123 -1.10(-2.89%)
Nov 27, 2020 38.11 38.14 38.05 38.14 3,024 +0.60(+1.59%)
Nov 25, 2020 37.59 37.59 37.46 37.54 1,713 -0.50(-1.30%)
Nov 24, 2020 38.00 38.08 37.85 38.04 4,542 +0.25(+0.66%)
Nov 23, 2020 37.89 37.89 37.77 37.79 1,691 -0.01(-0.02%)
Nov 20, 2020 37.62 37.80 37.62 37.80 302 +0.48(+1.29%)
Nov 19, 2020 37.23 37.37 37.23 37.32 495 +0.12(+0.33%)
Nov 18, 2020 37.50 37.50 37.16 37.20 1,471 -0.05(-0.13%)
Nov 17, 2020 37.43 37.43 37.15 37.25 2,194 -0.31(-0.82%)
Nov 16, 2020 37.64 37.64 37.55 37.55 990 +0.07(+0.19%)
Nov 13, 2020 37.44 37.52 37.43 37.48 5,544 +0.35(+0.93%)
Nov 12, 2020 37.38 37.52 37.14 37.14 11,794 +0.09(+0.23%)
Nov 11, 2020 36.55 37.05 36.55 37.05 6,637 +0.12(+0.33%)
Nov 10, 2020 37.57 37.57 36.93 36.93 1,238 -1.10(-2.90%)
Nov 09, 2020 38.49 38.74 38.03 38.03 5,937 +0.12(+0.31%)
Nov 06, 2020 37.82 38.27 37.73 37.91 4,939 -0.01(-0.03%)
Nov 05, 2020 38.42 38.46 37.80 37.92 4,391 +0.59(+1.57%)
Nov 04, 2020 36.66 37.35 36.64 37.34 7,486 +1.61(+4.52%)
Nov 03, 2020 35.80 35.80 35.71 35.72 777 -0.01(-0.02%)
Nov 02, 2020 35.63 35.73 35.59 35.73 773 +0.56(+1.59%)
Oct 30, 2020 35.12 35.17 35.12 35.17 1,108 -0.49(-1.37%)
Oct 29, 2020 35.66 35.66 35.66 35.66 500 +0.65(+1.87%)
Oct 28, 2020 34.98 35.00 34.98 35.00 907 -0.47(-1.31%)
Oct 27, 2020 35.45 35.48 35.43 35.47 1,953 +0.31(+0.87%)
Oct 26, 2020 35.22 35.22 34.96 35.16 2,732 -0.44(-1.23%)
Oct 23, 2020 35.72 35.72 35.33 35.60 2,318 +0.04(+0.11%)
Oct 22, 2020 35.74 35.74 35.56 35.56 428 -0.19(-0.53%)
Oct 21, 2020 35.89 35.89 35.75 35.75 915 +0.17(+0.48%)
Oct 20, 2020 35.63 35.73 35.56 35.58 1,224 +0.35(+1.01%)
Oct 19, 2020 35.54 35.54 35.22 35.22 2,984 -0.09(-0.27%)
Oct 16, 2020 35.39 35.40 35.31 35.32 5,141 +0.38(+1.09%)
Oct 15, 2020 34.95 34.95 34.94 34.94 223 -0.28(-0.80%)
Oct 14, 2020 35.61 35.61 35.22 35.22 1,336 -0.17(-0.49%)
Oct 13, 2020 35.26 35.39 35.26 35.39 1,468 -0.08(-0.23%)
Oct 12, 2020 35.54 35.56 35.20 35.47 5,931 +0.93(+2.70%)
Oct 09, 2020 34.43 34.68 34.43 34.54 2,016 +0.15(+0.44%)
Oct 08, 2020 34.56 34.56 34.33 34.39 2,002 +0.11(+0.32%)
Oct 07, 2020 34.27 34.28 34.27 34.28 211 +0.36(+1.05%)
Oct 06, 2020 33.94 34.22 33.89 33.92 3,205 +0.29(+0.86%)
Oct 05, 2020 33.43 33.64 33.41 33.64 1,376 +0.18(+0.52%)
Oct 02, 2020 33.46 33.46 33.46 33.46 100 -0.38(-1.13%)
Oct 01, 2020 33.58 33.84 33.56 33.84 1,877 +0.37(+1.10%)
Sep 30, 2020 33.24 33.50 33.18 33.48 1,159 +0.66(+2.03%)
Sep 29, 2020 32.68 32.81 32.64 32.81 3,609 -0.06(-0.17%)
Sep 28, 2020 32.87 32.87 32.87 32.87 252 +0.40(+1.24%)
Sep 25, 2020 32.38 32.47 32.38 32.47 504 -0.05(-0.15%)
Sep 24, 2020 32.64 32.64 32.51 32.51 596 -0.39(-1.17%)
Sep 23, 2020 32.90 32.90 32.90 32.90 52 -0.31(-0.93%)
Sep 22, 2020 32.93 33.21 32.89 33.21 924 +0.08(+0.23%)
Sep 21, 2020 33.12 33.16 33.03 33.13 563 -0.44(-1.32%)
Sep 18, 2020 33.50 33.57 33.50 33.57 302 -0.03(-0.09%)
Sep 17, 2020 33.59 33.60 33.54 33.60 383 -0.37(-1.08%)
Sep 16, 2020 33.93 33.97 33.93 33.97 1,442 -0.12(-0.36%)
Sep 15, 2020 34.12 34.12 34.09 34.09 261 +0.33(+0.97%)
Sep 14, 2020 33.71 33.77 33.71 33.77 997 +0.88(+2.67%)
Sep 10, 2020 32.89 32.89 32.89 0 -0.57(-1.70%)
Sep 09, 2020 33.45 33.45 33.45 33.45 56 +0.29(+0.87%)
Sep 08, 2020 33.16 33.16 33.16 33.16 135 -1.09(-3.19%)
Sep 04, 2020 34.26 34.26 34.26 34.26 100 -0.05(-0.14%)
Sep 03, 2020 34.47 34.47 34.30 34.30 378 -0.94(-2.67%)
Sep 02, 2020 35.18 35.24 35.18 35.24 353 +0.18(+0.51%)
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.