U.S. markets open in 7 hours 27 minutes

Global X MSCI China Energy ETF (CHIE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
9.14-0.02 (-0.25%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 20219.259.259.149.149.141,000
Mar 01, 20219.129.189.129.169.162,200
Feb 26, 20218.988.988.758.978.976,400
Feb 25, 20219.149.389.129.129.125,300
Feb 24, 20219.269.269.159.209.202,100
Feb 23, 20219.469.659.419.609.6015,300
Feb 22, 20219.509.889.509.659.656,900
Feb 19, 20219.339.389.319.389.38900
Feb 18, 20219.219.389.219.389.381,000
Feb 17, 20219.289.369.209.289.286,600
Feb 16, 20219.019.188.909.189.184,800
Feb 12, 20218.768.828.518.658.659,900
Feb 11, 20218.809.058.798.798.791,600
Feb 10, 20218.888.888.738.778.771,400
Feb 09, 20218.908.928.868.868.86600
Feb 08, 20218.498.788.498.788.781,500
Feb 05, 20218.608.648.558.648.645,200
Feb 04, 20218.478.608.408.498.499,100
Feb 03, 20218.668.758.668.688.683,300
Feb 02, 20218.548.608.548.608.60800
Feb 01, 20218.488.508.428.458.452,000
Jan 29, 20218.518.608.428.428.422,800
Jan 28, 20218.658.798.658.688.681,500
Jan 27, 20218.778.828.738.748.746,000
Jan 26, 20218.998.998.788.848.8428,300
Jan 25, 20218.898.928.608.678.676,500
Jan 22, 20218.978.978.978.978.97500
Jan 21, 20219.179.179.099.169.161,200
Jan 20, 20219.149.189.079.079.072,000
Jan 19, 20219.059.159.029.159.156,600
Jan 15, 20219.629.628.908.908.905,000
Jan 14, 20219.069.069.009.009.00700
Jan 13, 20219.089.088.898.978.975,600
Jan 12, 20218.808.848.808.848.841,100
Jan 11, 20218.758.868.758.758.754,100
Jan 08, 20218.878.998.838.998.992,900
Jan 07, 20218.808.868.798.798.79800
Jan 06, 20218.728.728.628.628.622,600
Jan 05, 20218.578.608.548.588.581,800
Jan 04, 20218.498.608.418.478.474,900
Dec 31, 20208.458.458.408.438.438,600
Dec 30, 20208.478.478.408.448.442,300
Dec 30, 20200.202 Dividend
Dec 29, 20208.638.668.608.608.403,100
Dec 28, 20208.678.788.678.788.571,500
Dec 24, 20208.488.528.488.528.32100
Dec 23, 20208.558.558.438.508.30900
Dec 22, 20208.408.508.408.468.263,500
Dec 21, 20208.578.708.558.688.481,500
Dec 18, 20208.728.778.708.718.511,400
Dec 17, 20208.498.498.498.498.29200
Dec 16, 20208.518.678.338.518.317,200
Dec 15, 20208.648.708.378.508.3028,900
Dec 14, 20208.638.638.588.588.382,500
Dec 11, 20208.748.748.638.638.431,100
Dec 10, 20208.558.668.558.628.421,500
Dec 09, 20208.588.648.558.558.351,000
Dec 08, 20208.778.778.558.708.505,400
Dec 07, 20208.868.978.868.898.682,700
Dec 04, 20208.868.978.868.888.672,100
Dec 03, 20208.999.038.808.938.722,000
Dec 02, 20209.079.109.069.068.85600
Dec 01, 20208.999.038.979.038.821,500
Nov 30, 20209.079.078.748.748.532,600
Nov 27, 20209.149.299.149.299.072,400
Nov 25, 20209.439.439.279.379.152,000
Nov 24, 20209.359.449.359.359.13500
Nov 23, 20209.509.509.309.319.09500
Nov 20, 20208.948.948.948.948.73100
Nov 19, 20208.838.868.778.858.64900
Nov 18, 20208.908.918.908.918.70600
Nov 17, 20208.958.988.928.928.711,500
Nov 16, 20208.858.858.838.838.62100
Nov 13, 20208.598.598.598.598.39300
Nov 12, 20208.798.798.678.678.47400
Nov 11, 20208.808.858.808.858.641,400
Nov 10, 20208.638.648.638.648.44500
Nov 09, 20208.518.588.238.488.282,100
Nov 06, 20208.238.238.238.238.04100
Nov 05, 20208.238.238.238.238.04100
Nov 04, 20208.238.238.238.238.04100
Nov 03, 20208.058.058.058.057.86100
Nov 02, 20207.867.967.867.967.77300
Oct 30, 20207.917.917.917.917.72400
Oct 29, 20208.058.058.058.057.861,300
Oct 28, 20208.058.058.058.057.86300
Oct 27, 20208.218.218.218.218.02100
Oct 26, 20208.208.208.208.208.01100
Oct 23, 20208.338.338.338.338.13100
Oct 22, 20208.228.228.228.228.03-
Oct 21, 20208.258.258.258.258.06-
Oct 20, 20208.208.208.208.208.01-
Oct 19, 20208.148.348.148.268.07600
Oct 16, 20208.368.368.368.368.16100
Oct 15, 20208.278.278.278.278.08100
Oct 14, 20208.378.378.298.298.10800
Oct 13, 20208.438.508.438.508.301,200
Oct 12, 20208.408.528.408.428.221,400
Oct 09, 20208.338.338.338.338.13100
Oct 08, 20208.108.108.098.097.901,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...