Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Global X MSCI China Comm Services ETF (CHIC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.73-0.75 (-3.83%)
At close: 03:26PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202118.9218.9218.7318.7318.731,600
Dec 02, 202119.6119.7519.3719.4719.47700
Dec 01, 202120.2120.2119.9419.9419.94400
Nov 30, 202120.0720.2820.0720.1020.107,000
Nov 29, 202120.1720.2020.0920.2020.201,800
Nov 26, 202120.4720.6120.4620.6120.61500
Nov 24, 202121.0921.1721.0921.1721.17600
Nov 23, 202121.0321.1120.9220.9720.974,800
Nov 22, 202120.8821.1020.8821.0421.042,500
Nov 19, 202121.2421.2521.2121.2521.25900
Nov 18, 202121.4621.5921.0521.1621.1618,400
Nov 17, 202122.2622.2621.8021.8521.852,900
Nov 16, 202122.3422.3422.0822.0822.0817,300
Nov 15, 202122.2122.2322.0322.0622.065,700
Nov 12, 202121.8722.0121.8722.0022.002,400
Nov 11, 202121.7721.8021.7721.8021.80700
Nov 10, 202121.2221.2321.0721.0721.071,200
Nov 09, 202121.0021.0020.7920.7920.795,200
Nov 08, 202120.8920.9720.8420.9720.971,500
Nov 05, 202120.8220.8220.6620.6720.67500
Nov 04, 202120.9221.1120.6820.6820.683,800
Nov 03, 202120.5420.8820.5420.8820.881,600
Nov 02, 202120.6620.6620.5120.5420.541,900
Nov 01, 202120.7121.1920.5021.1921.192,400
Oct 29, 202120.6020.6520.3920.3920.396,100
Oct 28, 202120.4520.7320.4520.7320.731,800
Oct 27, 202120.8320.8320.6420.6420.64500
Oct 26, 202121.2121.2120.8420.8420.843,900
Oct 25, 202121.6921.6921.4221.4521.453,100
Oct 22, 202121.9522.1021.6021.6121.615,800
Oct 21, 202121.5521.6521.5521.6521.65800
Oct 20, 202121.5921.7021.5921.6421.641,400
Oct 19, 202121.2821.4821.2821.4821.48700
Oct 18, 202120.8120.9920.8120.8720.872,000
Oct 15, 202120.7120.9320.7120.7720.773,700
Oct 14, 202120.7320.7620.7320.7420.74500
Oct 13, 202120.8020.9320.8020.9320.931,900
Oct 12, 202120.7620.7620.5420.5420.54300
Oct 11, 202121.0321.0320.8320.8320.832,400
Oct 08, 202120.4720.7220.4720.7220.721,000
Oct 07, 202119.8620.4519.8620.4520.452,200
Oct 06, 202119.1819.4619.1819.4619.461,900
Oct 05, 202119.3219.4419.3119.3119.311,600
Oct 04, 202119.1719.1718.9519.0719.072,500
Oct 01, 202119.8019.8019.4519.5719.57700
Sep 30, 202119.6219.8519.6119.8519.854,300
Sep 29, 202119.5519.5519.3719.3719.37700
Sep 28, 202119.7419.7419.5819.6219.622,500
Sep 27, 202119.5019.9619.5019.9619.963,500
Sep 24, 202119.7519.7519.7519.7519.75100
Sep 23, 202119.9920.1119.9320.1120.113,600
Sep 22, 202120.0520.0619.9919.9919.991,200
Sep 21, 202119.5619.7019.5619.6219.621,700
Sep 20, 202119.5719.6519.3519.4419.443,200
Sep 17, 202120.2620.2620.0920.1620.161,100
Sep 16, 202120.3720.3720.1620.2920.291,700
Sep 15, 202120.6120.6120.2220.5520.551,800
Sep 14, 202120.7520.8020.7520.8020.801,100
Sep 13, 202121.1621.4521.1621.2521.252,900
Sep 10, 202121.5821.5821.2321.2321.232,100
Sep 09, 202121.2021.4521.0321.4121.411,200
Sep 08, 202122.2722.2721.7421.9021.905,400
Sep 07, 202121.8322.0921.8322.0222.022,800
Sep 03, 202121.3621.3621.2021.2321.231,100
Sep 02, 202121.1621.2621.1621.2321.231,100
Sep 01, 202120.8521.5020.8521.3521.3511,300
Aug 31, 202120.0720.4620.0720.4520.454,100
Aug 30, 202119.8019.8219.6219.8119.819,000
Aug 27, 202120.2120.2120.0220.0820.081,100
Aug 26, 202120.3820.4020.3820.4020.40300
Aug 25, 202120.6320.6320.4520.6020.601,400
Aug 24, 202120.0620.6620.0620.6220.623,300
Aug 23, 202119.1919.6319.0419.6119.614,700
Aug 20, 202118.6819.1618.6818.9218.923,700
Aug 19, 202118.7218.9718.7218.8618.866,300
Aug 18, 202119.0819.1319.0619.1319.13500
Aug 17, 202118.8619.4318.8618.9818.9826,600
Aug 16, 202119.8319.8319.4819.5919.592,600
Aug 13, 202120.1420.1420.0720.0720.07700
Aug 12, 202120.7320.7320.3420.4220.422,000
Aug 11, 202120.8120.8720.8120.8720.871,700
Aug 10, 202120.9120.9120.8820.8820.881,200
Aug 09, 202120.5220.9220.5220.9020.90700
Aug 06, 202120.5920.5920.3020.3320.331,500
Aug 05, 202120.7420.7420.5020.5620.565,000
Aug 04, 202121.0921.2221.0321.0321.031,600
Aug 03, 202121.3121.3120.9521.0521.059,000
Aug 02, 202121.9722.1421.9722.0122.011,600
Jul 30, 202121.3221.7321.3221.6021.60900
Jul 29, 202122.0722.0721.4521.8321.834,300
Jul 28, 202121.3921.9721.3921.8821.881,700
Jul 27, 202120.4520.6820.2120.6220.624,300
Jul 26, 202121.9022.0421.4821.5221.5210,500
Jul 23, 202123.5323.5322.8923.0223.021,700
Jul 22, 202124.1524.1724.1524.1724.17200
Jul 21, 202124.2424.3824.2424.3824.38300
Jul 20, 202124.0024.3124.0024.3124.31600
Jul 19, 202124.0524.1723.9724.1424.143,700
Jul 16, 202124.5724.6024.5724.6024.601,100
Jul 15, 202124.9324.9424.7624.8824.882,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement