Global X MSCI China Industrials ETF (NY: CHII )

16.50 USD -0.11 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 16.53 16.53 16.39 16.50 912 -0.12(-0.69%)
Jun 17, 2021 16.55 16.61 16.55 16.61 667 +0.13(+0.79%)
Jun 16, 2021 16.50 16.54 16.48 16.48 1,042 -0.29(-1.73%)
Jun 15, 2021 16.75 16.77 16.75 16.77 495 -0.25(-1.47%)
Jun 14, 2021 16.97 17.02 16.90 17.02 1,607 +0.04(+0.24%)
Jun 11, 2021 16.96 16.98 16.96 16.98 717 -0.16(-0.90%)
Jun 10, 2021 17.00 17.23 16.99 17.14 9,312 +0.27(+1.63%)
Jun 09, 2021 16.84 16.86 16.84 16.86 722 +0.02(+0.12%)
Jun 08, 2021 16.81 16.84 16.68 16.84 753 -0.05(-0.30%)
Jun 07, 2021 16.62 16.89 16.62 16.89 2,037 +0.03(+0.18%)
Jun 04, 2021 16.82 16.88 16.80 16.86 4,714 +0.06(+0.36%)
Jun 03, 2021 16.94 16.94 16.70 16.80 911 -0.26(-1.52%)
Jun 02, 2021 17.01 17.06 17.01 17.06 1,519 -0.16(-0.93%)
Jun 01, 2021 17.27 17.27 17.14 17.22 13,066 +0.12(+0.73%)
May 28, 2021 17.02 17.10 17.02 17.09 872 +0.05(+0.29%)
May 27, 2021 17.02 17.06 17.02 17.05 844 +0.15(+0.86%)
May 26, 2021 16.84 16.90 16.83 16.90 1,816 +0.08(+0.48%)
May 25, 2021 16.82 16.82 16.82 16.82 386 +0.05(+0.30%)
May 24, 2021 16.69 16.77 16.69 16.77 3,150 +0.16(+0.93%)
May 21, 2021 16.57 16.65 16.54 16.61 896 -0.12(-0.69%)
May 20, 2021 16.54 16.73 16.54 16.73 4,328 -0.05(-0.30%)
May 19, 2021 16.37 16.78 16.37 16.78 1,451 +0.02(+0.11%)
May 18, 2021 16.78 16.89 16.74 16.76 4,098 +0.11(+0.68%)
May 17, 2021 16.45 16.68 16.37 16.65 2,034 +0.13(+0.77%)
May 14, 2021 16.32 16.55 16.32 16.52 4,805 +0.43(+2.68%)
May 13, 2021 16.24 16.25 16.04 16.09 3,472 +0.08(+0.50%)
May 12, 2021 16.30 16.30 16.01 16.01 7,377 -0.38(-2.32%)
May 11, 2021 16.41 16.43 16.38 16.39 808 -0.26(-1.56%)
May 10, 2021 16.70 16.79 16.65 16.65 7,348 +0.02(+0.12%)
May 07, 2021 16.63 16.63 16.62 16.63 534 -0.07(-0.42%)
May 06, 2021 16.61 16.80 16.61 16.70 4,318 +0.08(+0.48%)
May 05, 2021 16.62 16.68 16.62 16.62 222 +0.10(+0.57%)
May 04, 2021 16.75 16.75 16.52 16.52 2,313 -0.05(-0.30%)
May 03, 2021 16.48 16.62 16.48 16.58 2,888 +0.15(+0.88%)
Apr 30, 2021 16.51 16.54 16.43 16.43 3,500 -0.17(-1.02%)
Apr 29, 2021 16.54 16.66 16.53 16.60 4,904 +0.05(+0.30%)
Apr 28, 2021 16.56 16.56 16.55 16.55 257 +0.29(+1.81%)
Apr 27, 2021 16.37 16.37 16.25 16.26 5,294 -0.08(-0.52%)
Apr 26, 2021 16.29 16.34 16.29 16.34 629 -0.18(-1.08%)
Apr 23, 2021 16.50 16.54 16.50 16.52 2,000 +0.23(+1.43%)
Apr 22, 2021 16.35 16.35 16.29 16.29 260 +0.05(+0.34%)
Apr 21, 2021 16.29 16.29 16.16 16.23 2,252 -0.01(-0.06%)
Apr 20, 2021 16.21 16.24 16.13 16.24 892 -0.08(-0.49%)
Apr 19, 2021 16.36 16.36 16.20 16.32 476 +0.30(+1.90%)
Apr 16, 2021 16.01 16.02 16.01 16.02 300 +0.07(+0.44%)
Apr 15, 2021 15.87 15.95 15.87 15.95 387 -0.00(-0.03%)
Apr 14, 2021 16.11 16.11 15.89 15.95 804 +0.18(+1.17%)
Apr 13, 2021 15.80 15.80 15.76 15.77 853 +0.09(+0.57%)
Apr 12, 2021 15.68 15.68 15.67 15.68 251 -0.24(-1.51%)
Apr 09, 2021 15.91 16.00 15.91 15.92 1,100 -0.39(-2.39%)
Apr 08, 2021 16.30 16.30 16.30 16.30 25 +0.19(+1.15%)
Apr 07, 2021 16.19 16.19 16.11 16.12 466 -0.11(-0.66%)
Apr 06, 2021 16.17 16.35 16.17 16.23 1,406 -0.02(-0.15%)
Apr 05, 2021 16.39 16.39 16.25 16.25 1,830 -0.03(-0.18%)
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.