CHIE - Global X MSCI China Energy ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201910.9310.9310.7510.8610.86600
Jul 15, 201910.9510.9510.8710.8710.87300
Jul 12, 201910.9510.9510.9510.9510.951,600
Jul 11, 201910.8910.8910.8910.8910.89100
Jul 10, 201910.9610.9610.9610.9610.96100
Jul 09, 201910.7810.7810.7810.7810.78-
Jul 08, 201911.0811.0810.9210.9210.921,300
Jul 05, 201910.9810.9810.9810.9810.98100
Jul 03, 201911.1511.1511.1511.1511.15100
Jul 02, 201911.1511.1511.1511.1511.15100
Jul 01, 201911.3111.3111.3111.3111.31100
Jun 28, 201911.0511.1511.0511.1511.15200
Jun 27, 201911.2111.2111.2111.2111.21-
Jun 27, 20190.187 Dividend
Jun 26, 201911.3911.3911.3911.3911.20100
Jun 25, 201911.1411.1411.1411.1410.96-
Jun 24, 201911.1511.2911.1511.2911.10300
Jun 21, 201911.1011.1011.0611.0610.881,400
Jun 20, 201911.2411.2411.2411.2411.06100
Jun 19, 201910.8811.0010.8811.0010.82100
Jun 18, 201911.0411.0610.9511.0610.88200
Jun 17, 201910.7810.8910.7810.8910.71300
Jun 14, 201910.8710.8710.8710.8710.69100
Jun 13, 201910.6610.7410.6610.7410.56600
Jun 12, 201910.9110.9110.9110.9110.73100
Jun 11, 201911.0211.0211.0211.0210.84-
Jun 10, 201910.9410.9410.9410.9410.76100
Jun 07, 201910.8410.9010.8410.9010.72100
Jun 06, 201910.7610.7610.7610.7610.58-
Jun 05, 201910.7110.8610.7110.8610.683,700
Jun 04, 201910.9310.9310.9310.9310.75-
Jun 03, 201910.8710.9910.8710.9910.81500
May 31, 201911.0311.0311.0311.0310.85-
May 30, 201910.9011.0310.9011.0310.85200
May 29, 201910.8511.0210.8511.0210.84100
May 28, 201911.0311.0311.0311.0310.85-
May 24, 201910.9610.9610.8610.8610.68700
May 23, 201910.9310.9410.9310.9410.76700
May 22, 201911.3111.3111.1611.1610.98100
May 21, 201911.1811.1811.1811.1811.00-
May 20, 201910.8511.0810.8511.0810.90500
May 17, 201911.1311.1711.1311.1710.99500
May 16, 201911.4511.4511.4511.4511.26-
May 15, 201911.2711.4011.2711.3811.19300
May 14, 201911.1911.1911.1911.1911.01100
May 13, 201911.1711.1711.1611.1610.98200
May 10, 201911.3011.3011.2311.2311.05500
May 09, 201911.2711.4311.2711.4311.24600
May 08, 201911.4311.4311.4311.4311.24100
May 07, 201911.6211.6211.3711.3711.18100
May 06, 201911.5411.7211.5411.7211.53600
May 03, 201912.0612.0612.0612.0611.86100
May 02, 201911.9811.9811.9811.9811.78100
May 01, 201911.9611.9611.9611.9611.76-
Apr 30, 201911.9612.0211.9212.0211.824,900
Apr 29, 201912.2812.2812.2812.2812.08100
Apr 26, 201912.1612.1612.1612.1611.96100
Apr 25, 201912.1712.3312.1712.2612.06400
Apr 24, 201912.3912.3912.3912.3912.19-
Apr 23, 201912.2212.3312.2212.3312.13100
Apr 22, 201912.5412.5412.3912.5212.311,800
Apr 18, 201912.2512.2512.2512.2512.05300
Apr 17, 201912.4012.4012.4012.4012.20100
Apr 16, 201912.3012.4912.3012.4512.252,200
Apr 15, 201912.1412.3312.1412.3312.131,100
Apr 12, 201912.4112.5612.4112.5612.35500
Apr 11, 201912.3712.3712.3712.3712.17100
Apr 10, 201912.4412.4412.4412.4412.24-
Apr 09, 201912.6112.6112.6112.6112.40200
Apr 08, 201912.7412.7512.5912.5912.38800
Apr 05, 201912.4512.4512.4512.4512.25300
Apr 04, 201912.3212.4512.3212.4512.251,900
Apr 03, 201912.4012.4712.4012.4712.27300
Apr 02, 201912.3012.5012.3012.3312.131,100
Apr 01, 201912.6712.6712.5612.5612.35200
Mar 29, 201912.1712.2112.1712.2112.01300
Mar 28, 201912.2112.2112.2112.2112.01100
Mar 27, 201911.9912.1211.9912.1211.92200
Mar 26, 201912.0312.0312.0312.0311.83-
Mar 25, 201911.9111.9511.9111.9511.75100
Mar 22, 201912.0812.1112.0812.1111.911,600
Mar 21, 201912.4812.4812.3012.3012.10200
Mar 20, 201912.4612.4612.4612.4612.26-
Mar 19, 201912.4012.4012.3712.3712.17200
Mar 18, 201912.3612.3612.3612.3612.16-
Mar 15, 201912.3012.3012.3012.3012.10-
Mar 14, 201911.9712.2611.9712.2612.061,800
Mar 13, 201912.0012.0012.0012.0011.80300
Mar 12, 201911.8411.8411.8411.8411.65-
Mar 11, 201911.9811.9811.9811.9811.78100
Mar 08, 201911.8211.8211.7611.7611.57100
Mar 07, 201912.1112.1112.1112.1111.91800
Mar 06, 201912.1312.2912.1112.2912.091,300
Mar 05, 201911.8112.1411.8112.1011.901,100
Mar 04, 201912.4512.4511.9512.1411.945,600
Mar 01, 201912.4012.4012.4012.4012.20100
Feb 28, 201912.2312.2312.2312.2312.03100
Feb 27, 201912.2512.2512.2512.2512.05100
Feb 26, 201912.3812.6212.3812.5312.32800
Feb 25, 201912.3612.3612.3612.3612.16100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...