NYSEArca - Delayed Quote USD

Global X MSCI China Industrials ETF (CHII)

9.80 0.00 (0.00%)
At close: February 16 at 9:46 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Mar 5, 2024 9.80 9.80 9.80 9.80 9.80 -
Mar 4, 2024 9.80 9.80 9.80 9.80 9.80 -
Mar 1, 2024 9.80 9.80 9.80 9.80 9.80 -
Feb 29, 2024 9.80 9.80 9.80 9.80 9.80 -
Feb 28, 2024 9.80 9.80 9.80 9.80 9.80 -
Feb 27, 2024 9.80 9.80 9.80 9.80 9.80 -
Feb 26, 2024 9.80 9.80 9.80 9.80 9.80 -
Feb 23, 2024 9.80 9.80 9.80 9.80 9.80 -
Feb 22, 2024 9.80 9.80 9.80 9.80 9.80 -
Feb 21, 2024 9.80 9.80 9.80 9.80 9.80 -
Feb 20, 2024 9.80 9.80 9.80 9.80 9.80 -
Feb 16, 2024 9.77 9.80 9.77 9.80 9.80 711
Feb 15, 2024 9.81 9.81 9.81 9.81 9.81 26
Feb 14, 2024 9.91 9.91 9.77 9.79 9.79 3,118
Feb 13, 2024 9.75 9.80 9.75 9.78 9.78 1,940
Feb 12, 2024 9.89 9.89 9.79 9.81 9.81 1,230
Feb 9, 2024 9.81 9.81 9.81 9.81 9.81 15
Feb 8, 2024 9.77 9.79 9.76 9.76 9.76 1,786
Feb 7, 2024 9.70 9.84 9.70 9.84 9.84 1,925
Feb 6, 2024 9.84 9.87 9.73 9.82 9.82 11,088
Feb 5, 2024 9.72 9.82 9.72 9.73 9.73 1,831
Feb 2, 2024 9.74 9.84 9.66 9.82 9.82 11,711
Feb 1, 2024 9.89 9.89 9.87 9.87 9.87 580
Jan 31, 2024 9.76 9.81 9.76 9.81 9.81 1,799
Jan 30, 2024 9.81 9.81 9.81 9.81 9.81 55
Jan 29, 2024 9.76 9.77 9.75 9.77 9.77 1,900
Jan 26, 2024 9.79 9.81 9.79 9.81 9.81 455
Jan 25, 2024 9.84 9.84 9.84 9.84 9.84 96
Jan 24, 2024 9.90 9.90 9.76 9.79 9.79 433
Jan 23, 2024 9.42 9.46 9.42 9.46 9.46 4,403
Jan 22, 2024 9.24 9.26 9.23 9.23 9.23 797
Jan 19, 2024 9.51 9.51 9.51 9.51 9.51 43
Jan 18, 2024 9.53 9.53 9.53 9.53 9.53 62
Jan 17, 2024 9.51 9.51 9.51 9.51 9.51 106
Jan 16, 2024 9.74 9.74 9.74 9.74 9.74 42
Jan 12, 2024 9.85 9.85 9.84 9.85 9.85 4,031
Jan 11, 2024 9.75 9.76 9.75 9.76 9.76 288
Jan 10, 2024 9.69 9.69 9.69 9.69 9.69 52
Jan 9, 2024 9.75 9.75 9.74 9.74 9.74 329
Jan 8, 2024 9.80 9.85 9.77 9.84 9.84 1,361
Jan 5, 2024 10.01 10.01 9.93 9.93 9.93 199
Jan 4, 2024 10.10 10.10 9.98 9.98 9.98 511
Jan 3, 2024 10.07 10.07 10.07 10.07 10.07 24
Jan 2, 2024 10.04 10.04 10.02 10.02 10.02 518
Dec 29, 2023 10.16 10.16 10.16 10.16 10.16 49
Dec 28, 2023 0.26 Dividend
Dec 28, 2023 10.13 10.13 10.11 10.11 10.11 712
Dec 27, 2023 10.05 10.06 10.05 10.06 9.80 183
Dec 26, 2023 10.14 10.14 10.09 10.09 9.83 460
Dec 22, 2023 10.04 10.09 10.04 10.09 9.83 198
Dec 21, 2023 10.06 10.06 10.06 10.06 9.80 112
Dec 20, 2023 9.83 9.83 9.83 9.83 9.58 87
Dec 19, 2023 10.03 10.03 10.02 10.03 9.77 505
Dec 18, 2023 10.10 10.10 9.98 9.98 9.72 2,063
Dec 15, 2023 10.07 10.07 10.07 10.07 9.81 9
Dec 14, 2023 10.15 10.15 10.15 10.15 9.90 24
Dec 13, 2023 10.06 10.12 10.01 10.12 9.86 420
Dec 12, 2023 10.14 10.20 10.14 10.18 9.91 4,133
Dec 11, 2023 10.10 10.17 10.10 10.17 9.91 629
Dec 8, 2023 10.08 10.08 10.08 10.08 9.82 66
Dec 7, 2023 10.16 10.18 10.16 10.18 9.92 258
Dec 6, 2023 10.22 10.22 10.22 10.22 9.96 32
Dec 5, 2023 10.18 10.18 10.18 10.18 9.92 77
Dec 4, 2023 10.36 10.37 10.36 10.37 10.10 217
Dec 1, 2023 10.41 10.41 10.41 10.41 10.14 34
Nov 30, 2023 10.49 10.49 10.49 10.49 10.22 153
Nov 29, 2023 10.48 10.50 10.46 10.46 10.19 1,866
Nov 28, 2023 10.62 10.62 10.62 10.62 10.34 2
Nov 27, 2023 10.55 10.55 10.55 10.55 10.28 4
Nov 24, 2023 10.80 10.81 10.70 10.72 10.45 5,127
Nov 22, 2023 10.58 10.58 10.57 10.57 10.29 310
Nov 21, 2023 10.68 10.68 10.68 10.68 10.40 2
Nov 20, 2023 10.75 10.76 10.73 10.76 10.48 407
Nov 17, 2023 10.62 10.62 10.62 10.62 10.35 115
Nov 16, 2023 10.61 10.61 10.61 10.61 10.34 160
Nov 15, 2023 10.80 10.85 10.80 10.80 10.53 1,067
Nov 14, 2023 10.78 10.78 10.78 10.78 10.50 56
Nov 13, 2023 10.60 10.60 10.60 10.60 10.33 6
Nov 10, 2023 10.50 10.50 10.50 10.50 10.23 57
Nov 9, 2023 10.59 10.60 10.44 10.49 10.22 14,841
Nov 8, 2023 10.59 10.59 10.56 10.56 10.29 148
Nov 7, 2023 10.57 10.59 10.57 10.59 10.32 347
Nov 6, 2023 10.54 10.68 10.54 10.63 10.36 6,699
Nov 3, 2023 10.64 10.64 10.64 10.64 10.37 34
Nov 2, 2023 10.47 10.47 10.47 10.47 10.21 18
Nov 1, 2023 10.39 10.42 10.38 10.42 10.16 360
Oct 31, 2023 10.46 10.46 10.46 10.46 10.19 13
Oct 30, 2023 10.58 10.58 10.58 10.58 10.31 75
Oct 27, 2023 10.48 10.48 10.46 10.46 10.19 155
Oct 26, 2023 10.36 10.36 10.35 10.35 10.08 177
Oct 25, 2023 10.34 10.34 10.34 10.34 10.07 13
Oct 24, 2023 10.36 10.36 10.35 10.35 10.09 196
Oct 23, 2023 10.17 10.17 10.15 10.16 9.90 1,421
Oct 20, 2023 10.19 10.19 10.19 10.19 9.93 76
Oct 19, 2023 10.35 10.35 10.28 10.28 10.01 514
Oct 18, 2023 10.40 10.40 10.40 10.40 10.13 16
Oct 17, 2023 10.61 10.61 10.61 10.61 10.34 1
Oct 16, 2023 10.61 10.63 10.61 10.63 10.36 761
Oct 13, 2023 10.63 10.66 10.63 10.63 10.36 402
Oct 12, 2023 10.73 10.73 10.73 10.73 10.46 50
Oct 11, 2023 10.73 10.76 10.73 10.76 10.48 1,322
Oct 10, 2023 10.76 10.76 10.76 10.76 10.48 7
Oct 9, 2023 10.78 10.78 10.78 10.78 10.51 2
Oct 6, 2023 10.84 10.84 10.84 10.84 10.56 4
Oct 5, 2023 10.66 10.66 10.64 10.64 10.37 306
Oct 4, 2023 10.54 10.58 10.54 10.58 10.30 328
Oct 3, 2023 10.68 10.68 10.68 10.68 10.41 101
Oct 2, 2023 10.91 10.91 10.88 10.88 10.60 4,611
Sep 29, 2023 10.91 10.91 10.90 10.91 10.63 501
Sep 28, 2023 10.90 10.90 10.90 10.90 10.62 4
Sep 27, 2023 10.81 10.85 10.81 10.83 10.55 1,501
Sep 26, 2023 10.84 10.84 10.81 10.81 10.53 412
Sep 25, 2023 10.91 10.91 10.91 10.91 10.63 5
Sep 22, 2023 11.06 11.06 10.99 11.01 10.72 2,403
Sep 21, 2023 10.86 10.86 10.81 10.81 10.54 416
Sep 20, 2023 11.04 11.04 10.91 10.91 10.64 265
Sep 19, 2023 11.07 11.07 10.97 10.97 10.69 612
Sep 18, 2023 11.03 11.03 11.03 11.03 10.74 201
Sep 15, 2023 11.09 11.09 11.03 11.03 10.75 409
Sep 14, 2023 11.14 11.14 11.13 11.14 10.85 791
Sep 13, 2023 11.13 11.13 11.07 11.07 10.79 821
Sep 12, 2023 11.18 11.18 11.16 11.16 10.87 275
Sep 11, 2023 11.22 11.26 11.16 11.17 10.88 1,198
Sep 8, 2023 11.08 11.09 11.01 11.01 10.73 874
Sep 7, 2023 11.10 11.10 11.06 11.06 10.78 716
Sep 6, 2023 11.36 11.36 11.29 11.29 11.01 345
Sep 5, 2023 11.44 11.44 11.38 11.38 11.09 306
Sep 1, 2023 11.50 11.50 11.40 11.48 11.19 1,002
Aug 31, 2023 11.29 11.30 11.23 11.30 11.01 1,059
Aug 30, 2023 11.18 11.32 11.18 11.30 11.01 1,078
Aug 29, 2023 11.30 11.45 11.30 11.41 11.12 1,689
Aug 28, 2023 11.25 11.25 11.25 11.25 10.96 19
Aug 25, 2023 11.08 11.13 11.08 11.10 10.81 238
Aug 24, 2023 11.09 11.12 11.08 11.12 10.83 2,341
Aug 23, 2023 11.23 11.23 11.23 11.23 10.94 77
Aug 22, 2023 11.14 11.19 11.14 11.19 10.90 229
Aug 21, 2023 11.20 11.20 11.20 11.20 10.92 88
Aug 18, 2023 11.34 11.34 11.34 11.34 11.05 115
Aug 17, 2023 11.51 11.61 11.51 11.54 11.24 694
Aug 16, 2023 11.50 11.54 11.48 11.48 11.19 1,614
Aug 15, 2023 11.68 11.68 11.64 11.65 11.36 644
Aug 14, 2023 11.80 11.80 11.80 11.80 11.50 29
Aug 11, 2023 11.90 11.90 11.88 11.88 11.57 2,106
Aug 10, 2023 12.32 12.32 12.20 12.20 11.88 100
Aug 9, 2023 12.16 12.16 12.15 12.15 11.84 386
Aug 8, 2023 12.08 12.16 12.08 12.16 11.85 104
Aug 7, 2023 12.57 12.57 12.26 12.34 12.02 4,283
Aug 4, 2023 12.40 12.40 12.40 12.40 12.08 59
Aug 3, 2023 12.55 12.55 12.55 12.55 12.22 3
Aug 2, 2023 12.32 12.32 12.32 12.32 12.01 3
Aug 1, 2023 12.47 12.47 12.47 12.47 12.15 2
Jul 31, 2023 12.73 12.73 12.73 12.73 12.41 49
Jul 28, 2023 12.59 12.63 12.59 12.63 12.30 3,077
Jul 27, 2023 12.28 12.28 12.19 12.19 11.88 721
Jul 26, 2023 12.39 12.41 12.39 12.41 12.10 590
Jul 25, 2023 12.34 12.34 12.34 12.34 12.02 11
Jul 24, 2023 12.25 12.25 12.19 12.24 11.93 1,761
Jul 21, 2023 12.07 12.07 12.07 12.07 11.76 61
Jul 20, 2023 12.11 12.11 12.07 12.11 11.80 298
Jul 19, 2023 12.16 12.16 12.16 12.16 11.84 45
Jul 18, 2023 12.24 12.25 12.16 12.16 11.85 618
Jul 17, 2023 12.19 12.23 12.19 12.23 11.92 409
Jul 14, 2023 12.28 12.28 12.28 12.28 11.97 20
Jul 13, 2023 12.32 12.36 12.32 12.36 12.04 1,303
Jul 12, 2023 12.26 12.33 12.26 12.33 12.01 154
Jul 11, 2023 12.15 12.20 12.15 12.20 11.89 113
Jul 10, 2023 12.12 12.12 12.12 12.12 11.81 99
Jul 7, 2023 11.93 12.07 11.93 12.07 11.76 821
Jul 6, 2023 12.01 12.01 11.95 11.95 11.65 662
Jul 5, 2023 12.18 12.20 12.16 12.20 11.89 1,251
Jul 3, 2023 12.23 12.23 12.23 12.23 11.91 4
Jun 30, 2023 11.68 12.06 11.68 12.06 11.75 365
Jun 29, 2023 0.18 Dividend
Jun 29, 2023 11.89 11.89 11.89 11.89 11.59 220
Jun 28, 2023 12.21 12.22 12.19 12.19 11.71 600
Jun 27, 2023 12.24 12.24 12.24 12.24 11.76 1
Jun 26, 2023 12.01 12.01 12.01 12.01 11.53 370
Jun 23, 2023 12.02 12.02 11.92 11.94 11.47 2,119
Jun 22, 2023 12.06 12.16 12.06 12.16 11.68 363
Jun 21, 2023 12.21 12.21 12.21 12.21 11.73 79
Jun 20, 2023 12.29 12.29 12.29 12.29 11.80 30
Jun 16, 2023 12.66 12.69 12.63 12.63 12.12 2,333
Jun 15, 2023 12.57 12.59 12.56 12.59 12.09 320
Jun 14, 2023 12.30 12.36 12.28 12.35 11.86 33,846
Jun 13, 2023 12.45 12.45 12.33 12.33 11.84 322
Jun 12, 2023 12.13 12.30 12.13 12.27 11.78 4,377
Jun 9, 2023 12.40 12.40 12.33 12.34 11.85 651
Jun 8, 2023 12.37 12.37 12.37 12.37 11.88 16
Jun 7, 2023 12.19 12.19 12.19 12.19 11.71 575
Jun 6, 2023 12.21 12.34 12.20 12.34 11.85 550
Jun 5, 2023 12.29 12.34 12.25 12.30 11.81 3,033
Jun 2, 2023 12.44 12.44 12.40 12.40 11.90 304
Jun 1, 2023 12.20 12.22 12.20 12.22 11.73 292
May 31, 2023 12.19 12.19 12.19 12.19 11.71 14
May 30, 2023 12.20 12.20 12.20 12.20 11.72 39
May 26, 2023 12.41 12.46 12.41 12.43 11.94 735
May 25, 2023 12.40 12.40 12.40 12.40 11.91 30
May 24, 2023 12.61 12.61 12.55 12.55 12.05 2,436
May 23, 2023 12.81 12.81 12.81 12.81 12.30 17
May 22, 2023 13.05 13.13 13.05 13.08 12.56 784
May 19, 2023 13.06 13.06 13.06 13.06 12.54 18
May 18, 2023 13.07 13.07 13.07 13.07 12.56 12
May 17, 2023 13.15 13.15 13.15 13.15 12.62 1
May 16, 2023 13.19 13.19 13.19 13.19 12.66 5
May 15, 2023 13.27 13.37 13.27 13.37 12.84 204
May 12, 2023 13.05 13.05 12.95 13.01 12.49 19,205
May 11, 2023 13.43 13.44 13.38 13.38 12.84 699
May 10, 2023 13.35 13.40 13.35 13.40 12.87 367
May 9, 2023 13.45 13.45 13.41 13.43 12.89 208
May 8, 2023 13.57 13.57 13.57 13.57 13.04 8
May 5, 2023 13.40 13.47 13.39 13.47 12.93 281
May 4, 2023 13.60 13.60 13.48 13.48 12.94 987
May 3, 2023 13.27 13.27 13.23 13.23 12.70 352
May 2, 2023 13.23 13.31 13.23 13.31 12.78 756
May 1, 2023 13.36 13.36 13.36 13.36 12.83 9
Apr 28, 2023 13.42 13.42 13.41 13.41 12.88 203
Apr 27, 2023 13.20 13.29 13.20 13.29 12.76 103

Related Tickers