NYSEArca - Delayed Quote USD

Global X MSCI China Energy ETF (CHIE)

16.39 0.00 (0.00%)
At close: February 16 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Mar 5, 2024 16.39 16.39 16.39 16.39 16.39 -
Mar 4, 2024 16.39 16.39 16.39 16.39 16.39 -
Mar 1, 2024 16.39 16.39 16.39 16.39 16.39 -
Feb 29, 2024 16.39 16.39 16.39 16.39 16.39 -
Feb 28, 2024 16.39 16.39 16.39 16.39 16.39 -
Feb 27, 2024 16.39 16.39 16.39 16.39 16.39 -
Feb 26, 2024 16.39 16.39 16.39 16.39 16.39 -
Feb 23, 2024 16.39 16.39 16.39 16.39 16.39 -
Feb 22, 2024 16.39 16.39 16.39 16.39 16.39 -
Feb 21, 2024 16.39 16.39 16.39 16.39 16.39 -
Feb 20, 2024 16.39 16.39 16.39 16.39 16.39 -
Feb 16, 2024 16.43 16.43 16.23 16.39 16.39 2,905
Feb 15, 2024 16.47 16.47 16.28 16.42 16.42 2,328
Feb 14, 2024 16.47 16.47 16.26 16.33 16.33 3,207
Feb 13, 2024 16.34 16.42 16.34 16.40 16.40 2,862
Feb 12, 2024 16.39 16.39 16.25 16.28 16.28 2,396
Feb 9, 2024 16.36 16.42 16.36 16.40 16.40 1,355
Feb 8, 2024 16.27 16.37 16.25 16.36 16.36 3,439
Feb 7, 2024 16.36 16.45 16.34 16.35 16.35 6,248
Feb 6, 2024 16.47 16.47 16.39 16.40 16.40 2,949
Feb 5, 2024 16.48 16.49 16.34 16.34 16.34 4,904
Feb 2, 2024 16.23 16.43 16.20 16.36 16.36 11,385
Feb 1, 2024 16.44 16.45 16.40 16.40 16.40 560
Jan 31, 2024 16.42 16.44 16.20 16.35 16.35 2,847
Jan 30, 2024 16.32 16.46 16.31 16.39 16.39 4,581
Jan 29, 2024 16.59 16.59 16.40 16.53 16.53 6,082
Jan 26, 2024 16.48 16.60 16.48 16.55 16.55 7,712
Jan 25, 2024 16.23 16.46 16.22 16.41 16.41 10,359
Jan 24, 2024 15.71 16.12 15.71 15.98 15.98 22,584
Jan 23, 2024 15.23 15.37 15.19 15.28 15.28 14,852
Jan 22, 2024 15.23 15.23 14.90 15.05 15.05 26,029
Jan 19, 2024 15.52 15.52 15.25 15.44 15.44 65,379
Jan 18, 2024 15.64 15.73 15.60 15.60 15.60 1,801
Jan 17, 2024 15.82 15.84 15.69 15.69 15.69 2,725
Jan 16, 2024 16.00 16.07 15.91 15.92 15.92 5,113
Jan 12, 2024 15.94 15.97 15.90 15.91 15.91 3,078
Jan 11, 2024 15.97 15.97 15.68 15.69 15.69 3,856
Jan 10, 2024 16.11 16.11 15.77 15.77 15.77 3,023
Jan 9, 2024 15.86 15.90 15.84 15.85 15.85 3,285
Jan 8, 2024 15.90 15.90 15.73 15.80 15.80 12,355
Jan 5, 2024 16.15 16.17 15.98 16.05 16.05 5,612
Jan 4, 2024 15.87 15.92 15.78 15.91 15.91 69,926
Jan 3, 2024 15.55 15.80 15.55 15.80 15.80 1,111
Jan 2, 2024 15.62 15.62 15.46 15.54 15.54 3,042
Dec 29, 2023 15.30 15.30 15.26 15.27 15.27 1,283
Dec 28, 2023 1.02 Dividend
Dec 28, 2023 15.41 15.41 15.09 15.10 15.10 7,220
Dec 27, 2023 16.27 16.30 16.24 16.24 15.22 842
Dec 26, 2023 16.16 16.16 16.08 16.10 15.09 2,109
Dec 22, 2023 16.16 16.16 16.02 16.07 15.06 4,374
Dec 21, 2023 15.92 15.92 15.81 15.84 14.85 4,217
Dec 20, 2023 15.77 15.81 15.67 15.68 14.69 11,337
Dec 19, 2023 15.81 15.91 15.81 15.87 14.88 2,827
Dec 18, 2023 15.50 15.93 15.50 15.78 14.79 7,257
Dec 15, 2023 15.72 15.72 15.58 15.58 14.61 814
Dec 14, 2023 15.67 15.76 15.66 15.76 14.77 1,803
Dec 13, 2023 15.54 15.67 15.45 15.67 14.69 6,856
Dec 12, 2023 15.85 15.85 15.61 15.72 14.74 4,985
Dec 11, 2023 15.56 15.73 15.56 15.73 14.74 5,142
Dec 8, 2023 15.54 15.54 15.41 15.45 14.49 2,461
Dec 7, 2023 15.65 15.65 15.44 15.63 14.65 1,923
Dec 6, 2023 15.74 15.74 15.64 15.64 14.66 640
Dec 5, 2023 15.84 15.84 15.84 15.84 14.85 245
Dec 4, 2023 16.10 16.10 16.06 16.07 15.06 917
Dec 1, 2023 15.98 16.05 15.98 16.05 15.04 407
Nov 30, 2023 15.91 15.99 15.91 15.97 14.97 2,108
Nov 29, 2023 15.97 16.02 15.92 15.96 14.96 1,534
Nov 28, 2023 16.01 16.01 15.87 15.99 14.99 6,033
Nov 27, 2023 15.98 16.06 15.98 16.03 15.02 2,681
Nov 24, 2023 15.51 15.90 15.51 15.90 14.91 767
Nov 22, 2023 15.86 15.86 15.61 15.61 14.63 362
Nov 21, 2023 15.68 15.68 15.68 15.68 14.69 105
Nov 20, 2023 15.84 15.84 15.74 15.81 14.82 3,135
Nov 17, 2023 15.68 15.68 15.58 15.63 14.65 2,828
Nov 16, 2023 15.55 15.55 15.39 15.47 14.50 673
Nov 15, 2023 15.51 15.64 15.51 15.58 14.60 2,886
Nov 14, 2023 15.51 15.51 15.47 15.49 14.52 1,200
Nov 13, 2023 15.27 15.63 15.27 15.51 14.54 628
Nov 10, 2023 15.32 15.47 15.29 15.47 14.50 1,945
Nov 9, 2023 15.26 15.26 15.22 15.22 14.27 266
Nov 8, 2023 15.14 15.14 15.09 15.09 14.14 1,098
Nov 7, 2023 15.26 15.27 15.23 15.27 14.32 1,326
Nov 6, 2023 15.55 15.55 15.28 15.28 14.32 3,834
Nov 3, 2023 15.56 15.60 15.55 15.56 14.59 1,717
Nov 2, 2023 15.49 15.49 15.36 15.44 14.47 2,646
Nov 1, 2023 15.35 15.40 15.33 15.40 14.43 1,042
Oct 31, 2023 15.21 15.33 15.21 15.33 14.37 10,941
Oct 30, 2023 15.32 15.33 15.12 15.12 14.17 6,943
Oct 27, 2023 15.41 15.41 15.39 15.41 14.45 2,811
Oct 26, 2023 15.36 15.36 15.31 15.31 14.35 858
Oct 25, 2023 15.41 15.41 15.41 15.41 14.44 221
Oct 24, 2023 15.48 15.52 15.48 15.48 14.51 767
Oct 23, 2023 15.33 15.33 15.11 15.11 14.16 1,238
Oct 20, 2023 15.14 15.31 15.14 15.16 14.21 1,140
Oct 19, 2023 15.53 15.53 15.43 15.50 14.53 3,669
Oct 18, 2023 15.49 15.52 15.48 15.51 14.53 635
Oct 17, 2023 15.61 15.65 15.61 15.65 14.67 463
Oct 16, 2023 15.68 15.70 15.63 15.70 14.72 7,031
Oct 13, 2023 15.35 15.43 15.35 15.41 14.44 1,058
Oct 12, 2023 15.31 15.31 15.26 15.26 14.30 1,704
Oct 11, 2023 15.58 15.58 15.44 15.44 14.47 2,658
Oct 10, 2023 15.78 15.78 15.75 15.75 14.76 378
Oct 9, 2023 15.70 15.78 15.70 15.75 14.76 11,688
Oct 6, 2023 15.45 15.47 15.35 15.40 14.44 1,352
Oct 5, 2023 15.23 15.24 15.15 15.22 14.26 2,915
Oct 4, 2023 15.27 15.27 15.03 15.06 14.12 3,508
Oct 3, 2023 15.48 15.48 15.32 15.34 14.38 3,461
Oct 2, 2023 15.84 15.84 15.64 15.69 14.71 4,449
Sep 29, 2023 15.93 15.93 15.81 15.86 14.86 4,603
Sep 28, 2023 15.94 15.98 15.89 15.94 14.94 3,348
Sep 27, 2023 15.90 15.90 15.88 15.88 14.88 1,417
Sep 26, 2023 15.88 15.90 15.85 15.86 14.87 1,996
Sep 25, 2023 15.85 15.89 15.85 15.88 14.88 4,927
Sep 22, 2023 15.80 15.85 15.80 15.85 14.86 773
Sep 21, 2023 15.90 15.90 15.69 15.69 14.71 1,490
Sep 20, 2023 15.89 15.90 15.85 15.90 14.90 3,113
Sep 19, 2023 15.85 15.90 15.81 15.85 14.86 1,961
Sep 18, 2023 15.57 15.61 15.53 15.61 14.64 1,768
Sep 15, 2023 15.70 15.70 15.45 15.45 14.49 3,042
Sep 14, 2023 15.36 15.65 15.36 15.60 14.63 3,368
Sep 13, 2023 15.06 15.06 15.00 15.04 14.10 1,837
Sep 12, 2023 15.02 15.06 15.01 15.05 14.11 2,243
Sep 11, 2023 15.17 15.20 15.17 15.20 14.25 1,166
Sep 8, 2023 15.10 15.21 14.91 15.05 14.11 2,859
Sep 7, 2023 15.07 15.09 15.04 15.04 14.10 1,856
Sep 6, 2023 15.26 15.26 15.11 15.20 14.25 2,010
Sep 5, 2023 15.02 15.22 15.02 15.18 14.23 4,007
Sep 1, 2023 14.89 14.94 14.84 14.89 13.96 7,230
Aug 31, 2023 14.42 14.53 14.42 14.49 13.58 1,553
Aug 30, 2023 14.50 14.50 14.32 14.38 13.47 3,534
Aug 29, 2023 14.41 14.50 14.38 14.50 13.59 89,788
Aug 28, 2023 14.33 14.39 14.33 14.38 13.48 3,182
Aug 25, 2023 14.20 14.20 14.16 14.16 13.27 743
Aug 24, 2023 14.24 14.24 14.21 14.21 13.32 621
Aug 23, 2023 14.27 14.34 14.27 14.33 13.43 1,281
Aug 22, 2023 13.88 14.11 13.88 14.10 13.22 3,688
Aug 21, 2023 13.98 13.98 13.86 13.86 12.99 82,671
Aug 18, 2023 14.12 14.13 14.07 14.07 13.19 2,243
Aug 17, 2023 14.16 14.23 14.14 14.16 13.27 3,976
Aug 16, 2023 14.05 14.14 14.03 14.07 13.19 13,981
Aug 15, 2023 14.32 14.32 14.18 14.22 13.33 3,667
Aug 14, 2023 14.19 14.33 14.19 14.33 13.43 15,553
Aug 11, 2023 14.68 14.68 14.33 14.44 13.54 6,040
Aug 10, 2023 14.94 14.94 14.80 14.83 13.90 1,148
Aug 9, 2023 14.58 14.58 14.45 14.52 13.61 1,983
Aug 8, 2023 14.35 14.55 14.35 14.55 13.63 5,176
Aug 7, 2023 14.56 14.56 14.47 14.47 13.56 579
Aug 4, 2023 14.66 14.66 14.48 14.49 13.58 2,735
Aug 3, 2023 14.70 14.70 14.62 14.66 13.74 2,033
Aug 2, 2023 14.63 14.65 14.46 14.51 13.60 2,857
Aug 1, 2023 15.00 15.00 14.78 14.85 13.92 3,575
Jul 31, 2023 14.88 14.99 14.88 14.99 14.05 2,958
Jul 28, 2023 14.89 14.92 14.85 14.87 13.94 2,722
Jul 27, 2023 14.93 14.93 14.64 14.64 13.72 1,323
Jul 26, 2023 14.94 14.96 14.89 14.92 13.98 4,324
Jul 25, 2023 14.93 14.94 14.84 14.86 13.93 4,938
Jul 24, 2023 14.58 14.81 14.58 14.80 13.87 2,534
Jul 21, 2023 14.75 14.75 14.62 14.62 13.71 1,623
Jul 20, 2023 14.72 14.81 14.70 14.75 13.82 1,459
Jul 19, 2023 14.79 14.87 14.73 14.74 13.82 2,696
Jul 18, 2023 14.62 14.71 14.59 14.63 13.71 7,615
Jul 17, 2023 14.88 14.88 14.77 14.78 13.85 1,649
Jul 14, 2023 14.99 14.99 14.88 14.88 13.95 3,170
Jul 13, 2023 14.94 14.99 14.85 14.99 14.05 15,238
Jul 12, 2023 14.85 14.85 14.75 14.81 13.88 2,376
Jul 11, 2023 14.52 14.65 14.52 14.60 13.69 1,883
Jul 10, 2023 14.58 14.64 14.56 14.60 13.69 1,836
Jul 7, 2023 14.62 14.68 14.62 14.68 13.76 2,059
Jul 6, 2023 14.57 14.57 14.41 14.46 13.55 3,384
Jul 5, 2023 14.68 14.68 14.62 14.62 13.70 4,350
Jul 3, 2023 14.84 14.95 14.73 14.73 13.81 3,187
Jun 30, 2023 14.35 14.51 14.12 14.40 13.50 2,369
Jun 29, 2023 0.43 Dividend
Jun 29, 2023 14.08 14.16 14.07 14.09 13.21 17,660
Jun 28, 2023 14.69 14.69 14.63 14.66 13.35 1,034
Jun 27, 2023 14.60 14.60 14.49 14.49 13.19 3,676
Jun 26, 2023 14.27 14.37 14.27 14.30 13.01 2,002
Jun 23, 2023 14.40 14.40 14.34 14.34 13.05 1,692
Jun 22, 2023 14.79 14.79 14.53 14.53 13.22 1,853
Jun 21, 2023 14.69 14.70 14.64 14.66 13.34 1,409
Jun 20, 2023 15.03 15.03 14.52 14.57 13.26 5,208
Jun 16, 2023 15.13 15.16 14.99 15.10 13.74 1,920
Jun 15, 2023 15.22 15.22 15.05 15.12 13.76 2,516
Jun 14, 2023 15.01 15.14 14.90 14.92 13.58 4,170
Jun 13, 2023 15.02 15.02 14.92 14.94 13.60 7,044
Jun 12, 2023 14.94 15.01 14.90 14.90 13.56 3,017
Jun 9, 2023 15.25 15.29 14.93 15.02 13.67 938
Jun 8, 2023 14.74 14.96 14.74 14.91 13.57 3,930
Jun 7, 2023 14.67 14.85 14.59 14.68 13.36 12,570
Jun 6, 2023 14.66 14.90 14.66 14.81 13.48 2,805
Jun 5, 2023 14.85 14.63 14.56 14.63 13.31 3,455
Jun 2, 2023 14.70 14.81 14.60 14.66 13.34 9,321
Jun 1, 2023 14.23 14.41 14.23 14.34 13.05 234,143
May 31, 2023 14.49 14.49 14.22 14.25 12.97 14,444
May 30, 2023 14.93 14.93 14.64 14.72 13.40 21,682
May 26, 2023 15.01 15.13 14.86 15.03 13.68 6,793
May 25, 2023 15.35 15.35 15.02 15.08 13.72 5,111
May 24, 2023 15.47 15.50 15.34 15.35 13.97 20,316
May 23, 2023 15.63 15.71 15.57 15.57 14.17 3,182
May 22, 2023 15.89 15.89 15.77 15.77 14.35 34,892
May 19, 2023 15.94 15.94 15.81 15.89 14.46 3,466
May 18, 2023 16.00 16.00 15.85 15.98 14.54 4,416
May 17, 2023 15.88 15.99 15.88 15.92 14.49 2,074
May 16, 2023 16.20 16.20 16.01 16.04 14.60 4,423
May 15, 2023 16.04 16.19 16.02 16.14 14.69 20,117
May 12, 2023 15.93 15.93 15.72 15.72 14.31 10,912
May 11, 2023 16.12 16.19 16.12 16.16 14.71 1,118
May 10, 2023 16.33 16.38 16.10 16.17 14.71 15,015
May 9, 2023 16.47 16.47 16.30 16.35 14.88 6,939
May 8, 2023 16.28 16.58 16.16 16.26 14.80 10,873
May 5, 2023 15.84 15.89 15.69 15.82 14.40 8,184
May 4, 2023 15.55 15.80 15.55 15.64 14.23 6,832
May 3, 2023 15.65 15.65 15.50 15.51 14.11 52,426
May 2, 2023 15.70 16.06 15.64 15.68 14.27 10,208
May 1, 2023 16.11 16.11 15.94 15.95 14.52 67,515
Apr 28, 2023 15.94 16.12 15.94 16.12 14.67 7,063
Apr 27, 2023 15.55 15.79 15.55 15.79 14.37 1,226
Apr 26, 2023 15.60 15.73 15.60 15.70 14.29 9,848

Related Tickers