CHIM - Global X MSCI China Materials ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201915.4515.5515.3715.5015.50700
Jul 15, 201915.5915.5915.5515.5515.552,100
Jul 12, 201915.6715.6715.5615.5615.56200
Jul 11, 201915.6015.6015.5915.5915.59100
Jul 10, 201915.6815.6815.6815.6815.68100
Jul 09, 201915.7015.7015.7015.7015.70100
Jul 08, 201915.7015.7015.7015.7015.70100
Jul 05, 201915.9115.9115.8415.8815.881,200
Jul 03, 201916.1916.1916.1916.1916.19100
Jul 02, 201916.0716.1216.0716.1216.12200
Jul 01, 201916.1116.1116.1116.1116.11100
Jun 28, 201916.2716.2715.9215.9215.922,000
Jun 27, 201915.8415.8415.6515.7515.751,300
Jun 27, 20190.249 Dividend
Jun 26, 201916.0516.0815.8815.9715.722,800
Jun 25, 201915.9116.0115.7915.8915.64900
Jun 24, 201916.0116.0116.0116.0115.76-
Jun 21, 201916.0316.0416.0216.0215.77300
Jun 20, 201916.0316.0315.9816.0015.75800
Jun 19, 201915.6215.7515.5515.7515.50800
Jun 18, 201915.5315.5315.5315.5315.29300
Jun 17, 201915.4315.4315.2315.2314.99300
Jun 14, 201915.1815.4115.1815.1814.944,500
Jun 13, 201915.3615.5115.3315.3315.094,600
Jun 12, 201915.3915.3915.3915.3915.15100
Jun 11, 201915.4915.5415.4915.5415.30400
Jun 10, 201914.8415.1714.8415.0414.813,000
Jun 07, 201914.9214.9714.9214.9714.741,500
Jun 06, 201914.8414.8414.8414.8414.61100
Jun 05, 201914.7514.9414.7114.9414.71600
Jun 04, 201914.9414.9914.9214.9914.76500
Jun 03, 201915.2615.2615.2515.2515.01100
May 31, 201915.0815.1715.0815.1714.93100
May 30, 201914.8714.9814.8714.9814.75200
May 29, 201914.8614.8914.8614.8914.66100
May 28, 201914.8414.8814.8414.8814.65700
May 24, 201914.5814.7014.5614.5614.33300
May 23, 201914.6214.6214.6214.6214.39100
May 22, 201915.0715.0714.9714.9714.74400
May 21, 201915.1015.1015.1015.1014.86100
May 20, 201914.7614.8514.6114.7614.53400
May 17, 201915.2215.2214.9714.9714.74500
May 16, 201915.4915.4915.4915.4915.25-
May 15, 201915.2915.2915.2915.2915.05-
May 14, 201915.0515.1715.0515.1714.93400
May 13, 201915.0815.0814.8814.9114.68900
May 10, 201915.1315.5315.0515.5315.291,000
May 09, 201915.3715.3715.3715.3715.13300
May 08, 201915.7015.7015.6815.6815.44200
May 07, 201915.6615.6915.6615.6915.45100
May 06, 201916.1416.1416.1416.1415.89400
May 03, 201916.6816.6816.6816.6816.42100
May 02, 201916.3216.3216.3216.3216.07100
May 01, 201916.6116.6116.6116.6116.35100
Apr 30, 201916.7216.7216.5916.5916.331,000
Apr 29, 201916.8716.8716.8716.8716.61-
Apr 26, 201916.8616.8916.8616.8916.63600
Apr 25, 201916.7516.8016.7516.8016.54900
Apr 24, 201917.1317.1917.1317.1916.92200
Apr 23, 201917.4017.4017.3117.3117.04100
Apr 22, 201917.8117.8117.4217.6417.36500
Apr 18, 201918.0018.0017.9717.9717.69200
Apr 17, 201917.8817.8817.8717.8717.59100
Apr 16, 201917.6617.9217.6617.9217.64100
Apr 15, 201918.0618.0617.6517.6617.381,900
Apr 12, 201917.9318.0017.8517.8517.571,600
Apr 11, 201918.1918.2317.8617.8617.581,300
Apr 10, 201918.3618.3618.2018.3518.06400
Apr 09, 201918.4118.4118.2418.2417.96400
Apr 08, 201918.3418.3418.3418.3418.05100
Apr 05, 201918.2718.2718.2718.2717.99-
Apr 04, 201918.0518.1617.9518.1017.823,900
Apr 03, 201917.9517.9517.8817.8817.60500
Apr 02, 201917.5817.5817.5817.5817.31200
Apr 01, 201917.4317.4317.4317.4317.16100
Mar 29, 201916.8316.8316.8316.8316.57-
Mar 28, 201916.3916.6916.3916.6916.431,000
Mar 27, 201916.5216.5216.5216.5216.26-
Mar 26, 201916.6016.6016.6016.6016.34-
Mar 25, 201916.6716.6716.6716.6716.41-
Mar 22, 201916.9316.9316.7616.7616.50100
Mar 21, 201916.9916.9916.9916.9916.73-
Mar 20, 201916.6716.6716.6716.6716.41300
Mar 19, 201916.8516.8516.6316.7016.44700
Mar 18, 201916.9016.9016.7816.7816.52400
Mar 15, 201916.9316.9316.8016.8016.54600
Mar 14, 201916.7216.7216.7216.7216.46100
Mar 13, 201916.7316.8516.7316.8416.58300
Mar 12, 201916.8616.8616.8616.8616.60100
Mar 11, 201916.6316.8916.6316.8316.57600
Mar 08, 201916.5716.7516.5716.6016.34300
Mar 07, 201917.6517.6517.2717.2717.00200
Mar 06, 201917.7617.7617.2417.4917.222,000
Mar 05, 201917.2617.4317.2617.4317.162,300
Mar 04, 201917.8717.8717.4317.4317.16800
Mar 01, 201917.3917.3917.2717.2717.00400
Feb 28, 201916.9017.1016.9017.0216.751,600
Feb 27, 201917.4517.4517.1317.1316.86900
Feb 26, 201917.5017.6417.4517.5617.294,300
Feb 25, 201917.4017.5017.3917.5017.232,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...