NYSEArca - Delayed Quote USD

Global X MSCI China Materials ETF (CHIM)

13.30 0.00 (0.00%)
At close: February 16 at 12:45 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Mar 5, 2024 13.30 13.30 13.30 13.30 13.30 -
Mar 4, 2024 13.30 13.30 13.30 13.30 13.30 -
Mar 1, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 29, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 28, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 27, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 26, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 23, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 22, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 21, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 20, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 16, 2024 13.29 13.30 13.07 13.30 13.30 2,270
Feb 15, 2024 13.30 13.32 13.30 13.32 13.32 342
Feb 14, 2024 13.40 13.40 13.27 13.31 13.31 2,564
Feb 13, 2024 13.27 13.39 13.25 13.38 13.38 4,364
Feb 12, 2024 13.30 13.40 13.22 13.32 13.32 4,518
Feb 9, 2024 13.29 13.38 13.29 13.38 13.38 1,303
Feb 8, 2024 13.27 13.40 13.27 13.36 13.36 41,165
Feb 7, 2024 13.29 13.41 13.26 13.32 13.32 33,537
Feb 6, 2024 13.40 13.58 13.26 13.40 13.40 42,036
Feb 5, 2024 13.17 13.47 13.17 13.33 13.33 3,767
Feb 2, 2024 13.28 13.40 13.25 13.34 13.34 2,684
Feb 1, 2024 13.35 13.35 13.35 13.35 13.35 157
Jan 31, 2024 13.34 13.34 13.34 13.34 13.34 3
Jan 30, 2024 13.17 13.35 13.17 13.35 13.35 2,312
Jan 29, 2024 13.24 13.34 13.23 13.32 13.32 8,940
Jan 26, 2024 13.37 13.37 13.37 13.37 13.37 2
Jan 25, 2024 13.53 13.53 13.38 13.38 13.38 196
Jan 24, 2024 13.03 13.18 13.03 13.18 13.18 268
Jan 23, 2024 12.78 12.79 12.78 12.79 12.79 2,086
Jan 22, 2024 12.64 12.76 12.52 12.53 12.53 1,355
Jan 19, 2024 13.04 13.04 13.04 13.04 13.04 169
Jan 18, 2024 13.02 13.05 13.00 13.05 13.05 371
Jan 17, 2024 13.18 13.18 12.94 13.00 13.00 1,221
Jan 16, 2024 13.48 13.48 13.44 13.44 13.44 1,797
Jan 12, 2024 13.79 13.79 13.79 13.79 13.79 48
Jan 11, 2024 13.68 13.68 13.68 13.68 13.68 59
Jan 10, 2024 13.66 13.66 13.63 13.63 13.63 388
Jan 9, 2024 13.70 13.70 13.70 13.70 13.70 86
Jan 8, 2024 13.98 13.98 13.85 13.85 13.85 505
Jan 5, 2024 14.03 14.03 14.03 14.03 14.03 101
Jan 4, 2024 14.05 14.05 14.03 14.03 14.03 230
Jan 3, 2024 14.19 14.22 14.19 14.22 14.22 227
Jan 2, 2024 14.14 14.18 14.14 14.18 14.18 133
Dec 29, 2023 14.32 14.32 14.29 14.29 14.29 711
Dec 28, 2023 0.11 Dividend
Dec 28, 2023 14.33 14.33 14.28 14.28 14.28 236
Dec 27, 2023 14.08 14.08 14.04 14.08 13.97 985
Dec 26, 2023 14.04 14.04 14.04 14.04 13.93 215
Dec 22, 2023 13.98 13.98 13.94 13.98 13.86 1,443
Dec 21, 2023 13.88 13.88 13.88 13.88 13.77 2
Dec 20, 2023 13.57 13.57 13.57 13.57 13.46 26
Dec 19, 2023 13.81 13.81 13.81 13.81 13.70 77
Dec 18, 2023 13.64 13.67 13.64 13.67 13.56 248
Dec 15, 2023 13.81 13.89 13.80 13.80 13.69 1,595
Dec 14, 2023 13.85 13.87 13.82 13.87 13.76 4,898
Dec 13, 2023 13.85 13.85 13.85 13.85 13.74 85
Dec 12, 2023 13.84 13.90 13.84 13.90 13.79 404
Dec 11, 2023 13.78 13.93 13.78 13.89 13.78 1,551
Dec 8, 2023 13.84 13.84 13.84 13.84 13.73 25
Dec 7, 2023 13.99 14.10 13.99 14.09 13.98 3,621
Dec 6, 2023 14.10 14.16 14.10 14.16 14.05 3,900
Dec 5, 2023 14.27 14.27 14.06 14.06 13.95 1,057
Dec 4, 2023 14.40 14.40 14.28 14.32 14.21 973
Dec 1, 2023 14.43 14.49 14.43 14.49 14.38 249
Nov 30, 2023 14.31 14.47 14.31 14.43 14.32 1,774
Nov 29, 2023 14.59 14.59 14.56 14.56 14.45 522
Nov 28, 2023 14.67 14.67 14.67 14.67 14.55 5
Nov 27, 2023 14.59 14.59 14.59 14.59 14.47 51
Nov 24, 2023 14.74 14.74 14.74 14.74 14.63 27
Nov 22, 2023 14.68 14.68 14.66 14.66 14.54 659
Nov 21, 2023 14.90 14.90 14.82 14.82 14.71 1,006
Nov 20, 2023 14.86 14.90 14.86 14.90 14.79 398
Nov 17, 2023 14.77 14.77 14.73 14.73 14.61 259
Nov 16, 2023 14.70 14.70 14.70 14.70 14.59 60
Nov 15, 2023 14.93 15.02 14.93 15.01 14.89 2,174
Nov 14, 2023 14.83 14.87 14.83 14.87 14.75 158
Nov 13, 2023 14.70 14.70 14.63 14.67 14.55 952
Nov 10, 2023 14.50 14.50 14.50 14.50 14.39 1
Nov 9, 2023 14.78 14.78 14.60 14.60 14.48 100
Nov 8, 2023 14.58 14.58 14.58 14.58 14.46 88
Nov 7, 2023 14.88 14.88 14.88 14.88 14.76 28
Nov 6, 2023 14.92 14.92 14.92 14.92 14.81 59
Nov 3, 2023 15.02 15.02 15.02 15.02 14.91 61
Nov 2, 2023 14.83 14.83 14.83 14.83 14.72 12
Nov 1, 2023 14.90 14.90 14.90 14.90 14.78 1
Oct 31, 2023 14.97 14.97 14.97 14.97 14.85 28
Oct 30, 2023 15.15 15.15 15.15 15.15 15.03 1
Oct 27, 2023 14.85 14.85 14.85 14.85 14.73 39
Oct 26, 2023 14.63 14.63 14.63 14.63 14.52 21
Oct 25, 2023 14.68 14.69 14.63 14.69 14.57 1,146
Oct 24, 2023 14.50 14.67 14.50 14.67 14.55 402
Oct 23, 2023 14.21 14.30 14.21 14.30 14.19 1,246
Oct 20, 2023 14.45 14.49 14.40 14.41 14.30 2,122
Oct 19, 2023 14.55 14.55 14.55 14.55 14.43 16
Oct 18, 2023 14.70 14.70 14.70 14.70 14.59 46
Oct 17, 2023 15.03 15.03 15.03 15.03 14.92 22
Oct 16, 2023 15.09 15.09 15.03 15.09 14.97 2,158
Oct 13, 2023 15.23 15.27 15.23 15.27 15.14 2,008
Oct 12, 2023 15.37 15.37 15.20 15.20 15.08 345
Oct 11, 2023 15.30 15.35 15.30 15.35 15.23 2,295
Oct 10, 2023 15.38 15.45 15.38 15.45 15.33 314
Oct 9, 2023 15.31 15.36 15.30 15.36 15.23 1,180
Oct 6, 2023 15.10 15.25 15.10 15.25 15.13 475
Oct 5, 2023 15.07 15.07 15.03 15.03 14.91 333
Oct 4, 2023 14.96 14.96 14.96 14.96 14.84 266
Oct 3, 2023 15.17 15.17 15.14 15.14 15.02 201
Oct 2, 2023 15.40 15.42 15.30 15.30 15.17 526
Sep 29, 2023 15.55 15.55 15.48 15.48 15.36 116
Sep 28, 2023 15.25 15.43 15.25 15.43 15.31 1,093
Sep 27, 2023 15.44 15.44 15.44 15.44 15.32 200
Sep 26, 2023 15.61 15.61 15.51 15.58 15.46 873
Sep 25, 2023 15.74 15.74 15.74 15.74 15.62 3
Sep 22, 2023 15.97 15.97 15.97 15.97 15.85 5
Sep 21, 2023 15.76 15.81 15.76 15.81 15.69 104
Sep 20, 2023 16.20 16.20 16.15 16.15 16.03 143
Sep 19, 2023 16.21 16.21 16.21 16.21 16.08 6
Sep 18, 2023 16.16 16.16 16.16 16.16 16.03 2
Sep 15, 2023 16.14 16.19 16.14 16.19 16.06 105
Sep 14, 2023 16.22 16.22 16.22 16.22 16.09 74
Sep 13, 2023 16.07 16.07 16.06 16.06 15.93 469
Sep 12, 2023 15.99 16.12 15.99 16.12 15.99 107
Sep 11, 2023 16.27 16.28 16.19 16.19 16.07 465
Sep 8, 2023 15.98 15.98 15.89 15.89 15.76 302
Sep 7, 2023 15.98 15.99 15.98 15.99 15.87 105
Sep 6, 2023 16.39 16.39 16.33 16.38 16.25 591
Sep 5, 2023 16.43 16.43 16.41 16.41 16.28 114
Sep 1, 2023 16.11 16.13 16.08 16.08 15.96 567
Aug 31, 2023 15.77 15.77 15.77 15.77 15.65 92
Aug 30, 2023 15.97 15.97 15.97 15.97 15.84 10
Aug 29, 2023 15.93 15.98 15.92 15.92 15.79 497
Aug 28, 2023 15.75 15.75 15.75 15.75 15.63 101
Aug 25, 2023 15.65 15.65 15.65 15.65 15.53 2
Aug 24, 2023 15.64 15.64 15.64 15.64 15.52 4
Aug 23, 2023 15.64 15.64 15.64 15.64 15.51 2
Aug 22, 2023 15.53 15.65 15.53 15.65 15.53 217
Aug 21, 2023 15.38 15.59 15.38 15.59 15.46 506
Aug 18, 2023 15.57 15.71 15.38 15.62 15.50 42,339
Aug 17, 2023 15.90 15.90 15.90 15.90 15.77 122
Aug 16, 2023 15.81 15.81 15.81 15.81 15.68 17
Aug 15, 2023 15.95 16.00 15.95 16.00 15.87 1,283
Aug 14, 2023 16.28 16.30 16.28 16.30 16.17 238
Aug 11, 2023 16.35 16.35 16.35 16.35 16.23 117
Aug 10, 2023 16.85 16.85 16.85 16.85 16.71 56
Aug 9, 2023 16.83 16.83 16.83 16.83 16.69 46
Aug 8, 2023 16.89 16.89 16.89 16.89 16.75 37
Aug 7, 2023 16.92 16.92 16.84 16.90 16.76 686
Aug 4, 2023 17.09 17.09 17.09 17.09 16.95 30
Aug 3, 2023 16.98 17.21 16.98 17.21 17.07 503
Aug 2, 2023 17.10 17.10 16.98 16.98 16.85 1,077
Aug 1, 2023 17.24 17.24 17.15 17.15 17.01 408
Jul 31, 2023 17.49 17.60 17.49 17.60 17.46 1,569
Jul 28, 2023 17.21 17.29 17.21 17.29 17.15 433
Jul 27, 2023 16.76 16.86 16.76 16.84 16.71 21,097
Jul 26, 2023 17.07 17.11 17.07 17.11 16.98 274
Jul 25, 2023 16.86 16.86 16.86 16.86 16.73 56
Jul 24, 2023 16.41 16.44 16.41 16.44 16.31 489
Jul 21, 2023 16.34 16.34 16.34 16.34 16.21 63
Jul 20, 2023 16.51 16.51 16.45 16.49 16.35 796
Jul 19, 2023 16.41 16.41 16.41 16.41 16.28 49
Jul 18, 2023 16.48 16.48 16.37 16.37 16.24 5,094
Jul 17, 2023 16.29 16.36 16.29 16.36 16.23 340
Jul 14, 2023 16.52 16.52 16.52 16.52 16.39 41
Jul 13, 2023 16.67 16.71 16.66 16.66 16.52 5,925
Jul 12, 2023 16.42 16.42 16.42 16.42 16.29 169
Jul 11, 2023 16.05 16.05 16.04 16.04 15.91 330
Jul 10, 2023 15.97 15.97 15.94 15.94 15.82 1,568
Jul 7, 2023 15.89 15.93 15.89 15.93 15.80 189
Jul 6, 2023 15.71 15.71 15.71 15.71 15.59 125
Jul 5, 2023 16.02 16.02 16.02 16.02 15.90 78
Jul 3, 2023 15.86 16.06 15.86 16.05 15.92 499
Jun 30, 2023 15.87 15.87 15.82 15.82 15.69 134
Jun 29, 2023 0.20 Dividend
Jun 29, 2023 15.52 15.52 15.52 15.52 15.40 16
Jun 28, 2023 15.97 15.97 15.88 15.96 15.64 5,531
Jun 27, 2023 16.05 16.05 16.05 16.05 15.73 1
Jun 26, 2023 15.74 15.74 15.74 15.74 15.43 16
Jun 23, 2023 15.71 15.73 15.71 15.73 15.41 256
Jun 22, 2023 15.91 15.91 15.91 15.91 15.59 14
Jun 21, 2023 15.95 16.00 15.95 16.00 15.68 113
Jun 20, 2023 16.08 16.09 16.06 16.06 15.73 387
Jun 16, 2023 16.55 16.80 16.55 16.80 16.46 1,458
Jun 15, 2023 16.66 16.70 16.63 16.70 16.37 2,129
Jun 14, 2023 16.44 16.49 16.43 16.49 16.16 1,678
Jun 13, 2023 16.24 16.24 16.24 16.24 15.91 5
Jun 12, 2023 16.21 16.21 16.21 16.21 15.88 20
Jun 9, 2023 16.25 16.25 16.25 16.25 15.92 100
Jun 8, 2023 16.11 16.36 16.11 16.36 16.03 956
Jun 7, 2023 16.06 16.06 16.06 16.06 15.73 31
Jun 6, 2023 16.31 16.31 16.31 16.31 15.99 2
Jun 5, 2023 16.05 16.34 16.26 16.26 15.93 1,148
Jun 2, 2023 16.52 16.52 16.42 16.42 16.09 344
Jun 1, 2023 15.73 15.99 15.73 15.99 15.67 2,446
May 31, 2023 15.66 15.74 15.61 15.74 15.42 991
May 30, 2023 15.77 15.77 15.77 15.77 15.46 6
May 26, 2023 16.14 16.18 16.07 16.10 15.78 1,340
May 25, 2023 15.93 15.96 15.93 15.96 15.64 349
May 24, 2023 16.23 16.32 16.18 16.26 15.94 2,521
May 23, 2023 16.61 16.62 16.42 16.42 16.09 721
May 22, 2023 16.76 16.77 16.76 16.77 16.43 861
May 19, 2023 16.64 16.80 16.64 16.80 16.46 2,744
May 18, 2023 16.61 16.70 16.61 16.70 16.36 518
May 17, 2023 16.97 16.97 16.97 16.97 16.63 149
May 16, 2023 17.19 17.19 17.19 17.19 16.84 1
May 15, 2023 17.43 17.49 17.43 17.49 17.14 450
May 12, 2023 16.97 16.97 16.97 16.97 16.63 17
May 11, 2023 17.71 17.71 17.71 17.71 17.36 2
May 10, 2023 17.95 17.95 17.95 17.95 17.59 2
May 9, 2023 18.02 18.02 18.02 18.02 17.66 16
May 8, 2023 18.21 18.21 18.20 18.20 17.83 1,055
May 5, 2023 18.04 18.04 18.04 18.04 17.68 133
May 4, 2023 18.05 18.09 18.05 18.09 17.73 464
May 3, 2023 17.91 18.07 17.91 17.95 17.59 1,712
May 2, 2023 17.93 17.93 17.92 17.93 17.57 1,700
May 1, 2023 17.93 17.93 17.93 17.93 17.57 81
Apr 28, 2023 18.02 18.02 18.02 18.02 17.66 48
Apr 27, 2023 17.65 17.99 17.65 17.99 17.63 254
Apr 26, 2023 17.83 17.83 17.83 17.83 17.47 7
Apr 25, 2023 17.64 17.70 17.64 17.70 17.34 569

Related Tickers