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 (%)
Feb 28, 2020 27.40 27.93 27.25 27.93 607 -0.03(-0.12%)
Feb 27, 2020 28.17 28.17 27.96 27.96 834 -0.29(-1.04%)
Feb 26, 2020 28.36 28.36 28.25 28.25 986 +0.29(+1.05%)
Feb 25, 2020 28.17 28.17 27.96 27.96 626 -0.10(-0.35%)
Feb 24, 2020 27.96 28.62 27.96 28.05 1,388 -1.00(-3.43%)
Feb 21, 2020 29.14 29.14 29.05 29.05 1,012 -0.11(-0.37%)
Feb 20, 2020 29.10 29.37 29.09 29.16 919 -0.36(-1.20%)
Feb 19, 2020 29.55 29.71 29.52 29.52 1,387 +0.29(+0.98%)
Feb 18, 2020 28.94 29.35 28.94 29.23 1,453 -0.05(-0.17%)
Feb 14, 2020 29.55 29.55 29.28 29.28 2,227 +0.02(+0.07%)
Feb 13, 2020 29.27 29.52 29.26 29.26 1,614 -0.41(-1.37%)
Feb 12, 2020 29.62 29.89 29.50 29.66 2,021 +0.42(+1.45%)
Feb 11, 2020 27.52 29.40 27.52 29.24 1,979 +0.51(+1.79%)
Feb 10, 2020 28.66 28.96 28.66 28.73 3,332 +0.17(+0.58%)
Feb 07, 2020 28.42 28.56 28.35 28.56 911 -0.12(-0.41%)
Feb 06, 2020 28.72 28.72 28.63 28.68 2,170 +0.21(+0.73%)
Feb 05, 2020 29.22 29.22 28.43 28.47 2,982 +0.01(+0.04%)
Feb 04, 2020 28.34 28.46 28.34 28.46 2,391 +0.96(+3.48%)
Feb 03, 2020 27.15 27.52 27.15 27.50 2,454 +0.42(+1.54%)
Jan 31, 2020 27.14 27.14 27.03 27.08 708 -0.60(-2.18%)
Jan 30, 2020 27.49 27.69 27.27 27.69 1,850 -0.44(-1.55%)
Jan 29, 2020 27.98 28.15 27.98 28.12 1,897 +0.33(+1.20%)
Jan 28, 2020 27.79 27.79 27.79 27.79 734 +0.24(+0.86%)
Jan 27, 2020 26.88 27.73 26.88 27.55 5,775 -1.08(-3.78%)
Jan 24, 2020 28.99 28.99 28.63 28.63 1,822 -0.52(-1.78%)
Jan 23, 2020 29.09 29.32 28.89 29.15 4,262 -0.53(-1.77%)
Jan 22, 2020 30.04 30.04 29.68 29.68 885 +0.05(+0.16%)
Jan 21, 2020 29.66 29.69 29.47 29.63 3,754 -0.95(-3.10%)
Jan 17, 2020 30.45 30.62 30.45 30.58 1,214 +0.02(+0.06%)
Jan 16, 2020 30.56 30.70 30.47 30.56 6,130 +0.26(+0.84%)
Jan 15, 2020 30.51 30.51 30.31 30.31 2,263 -0.19(-0.62%)
Jan 14, 2020 30.55 30.56 30.45 30.50 1,256 -0.29(-0.95%)
Jan 13, 2020 30.76 30.89 30.60 30.79 3,668 +0.53(+1.76%)
Jan 10, 2020 30.40 30.43 30.25 30.26 4,555 +0.13(+0.43%)
Jan 09, 2020 30.27 33.69 30.09 30.13 4,581 +0.25(+0.83%)
Jan 08, 2020 30.02 30.02 29.88 29.88 667 +0.13(+0.44%)
Jan 07, 2020 29.65 29.75 29.65 29.75 363 +0.09(+0.29%)
Jan 06, 2020 29.66 29.66 29.66 29.66 449 +0.01(+0.02%)
Jan 03, 2020 29.79 29.79 29.66 29.66 101 -0.47(-1.56%)
Jan 02, 2020 29.90 30.20 29.90 30.13 2,407 +0.82(+2.81%)
Dec 31, 2019 29.24 29.30 29.24 29.30 1,113 -0.10(-0.33%)
Dec 30, 2019 29.76 29.76 29.40 29.40 802 +0.04(+0.14%)
Dec 27, 2019 29.36 29.36 29.36 29.36 102 +0.12(+0.40%)
Dec 26, 2019 29.41 29.41 29.24 29.24 2,287 +0.13(+0.45%)
Dec 24, 2019 29.11 29.12 29.11 29.11 1,228 +0.01(+0.03%)
Dec 23, 2019 29.10 29.10 29.10 29.10 54 +0.05(+0.18%)
Dec 20, 2019 29.05 29.05 29.05 29.05 102 +0.16(+0.57%)
Dec 19, 2019 28.89 28.89 28.89 28.89 24 -0.08(-0.29%)
Dec 18, 2019 29.02 29.02 28.97 28.97 174 +0.10(+0.34%)
Dec 17, 2019 29.02 29.02 28.86 28.87 1,323 +0.33(+1.16%)
Dec 16, 2019 28.67 28.67 28.54 28.54 261 +0.30(+1.07%)
Dec 13, 2019 28.24 28.24 28.24 28.24 102 +0.03(+0.11%)
Dec 12, 2019 28.21 28.21 28.21 28.21 1 +0.47(+1.69%)
Dec 11, 2019 27.50 27.74 27.50 27.74 585 +0.37(+1.36%)
Dec 10, 2019 27.37 27.37 27.37 27.37 0 +0.09(+0.34%)
Dec 09, 2019 27.62 27.62 27.27 27.27 162 -0.17(-0.61%)
Dec 06, 2019 27.31 27.44 27.31 27.44 1,126 +0.28(+1.04%)
Dec 05, 2019 27.16 27.16 27.16 27.16 0 +0.19(+0.69%)
Dec 04, 2019 27.04 27.04 26.97 26.97 206 +0.24(+0.89%)
Dec 03, 2019 26.75 26.75 26.73 26.73 1,103 -0.35(-1.30%)
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.