U.S. markets close in 5 hours 5 minutes

Global X MSCI China Materials ETF (CHIM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.54+0.08 (+0.34%)
As of 10:39AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 202123.7123.5423.3823.5423.543,018
Jan 15, 202123.5423.6223.2323.4623.461,500
Jan 14, 202123.7423.8223.5023.5023.502,200
Jan 13, 202123.9423.9423.4423.4423.442,700
Jan 12, 202123.6824.1723.6824.0624.063,400
Jan 11, 202123.6023.7023.2023.5423.545,300
Jan 08, 202124.3924.4724.2224.4524.459,100
Jan 07, 202124.4624.5823.8024.4424.447,900
Jan 06, 202123.3923.6523.3923.6023.601,300
Jan 05, 202123.0023.2723.0023.0823.084,200
Jan 04, 202121.8023.0021.8022.7822.786,400
Dec 31, 202021.7321.7321.5721.7221.723,300
Dec 30, 202021.5121.6321.4821.6221.62900
Dec 30, 20200.212 Dividend
Dec 29, 202021.5221.8021.5221.7021.491,300
Dec 28, 202021.9021.9021.7521.7521.54500
Dec 24, 202021.3321.3521.3321.3521.14600
Dec 23, 202021.1821.2821.1821.2020.991,000
Dec 22, 202021.2121.2321.0521.1120.907,000
Dec 21, 202021.7421.8421.5521.7921.583,800
Dec 18, 202021.3721.8221.3721.7021.49900
Dec 17, 202021.1321.1321.1321.1320.92100
Dec 16, 202020.7720.7720.6420.6420.44300
Dec 15, 202020.6621.0020.5020.7120.512,300
Dec 14, 202020.6620.7420.5620.6920.49800
Dec 11, 202020.4920.5620.3820.5620.36300
Dec 10, 202020.8620.8620.7120.7120.51600
Dec 09, 202020.7520.7520.5020.5020.301,400
Dec 08, 202020.8920.9420.7520.9420.742,100
Dec 07, 202020.9521.3320.4521.0020.793,000
Dec 04, 202021.2321.2621.0921.2621.051,700
Dec 03, 202021.2321.2321.0121.1020.891,300
Dec 02, 202021.4721.7121.4721.5121.302,000
Dec 01, 202021.5821.5821.5521.5521.34300
Nov 30, 202021.2321.5021.2121.3021.092,000
Nov 27, 202021.4621.4621.4621.4621.25-
Nov 25, 202021.3821.3821.0321.3221.112,000
Nov 24, 202021.8821.8821.5021.7821.576,800
Nov 23, 202021.6021.9321.6021.8221.618,400
Nov 20, 202021.3821.3821.2021.2421.03600
Nov 19, 202020.9020.9020.9020.9020.70100
Nov 18, 202021.5021.5020.9921.0020.797,900
Nov 17, 202021.3521.5121.3521.3521.142,800
Nov 16, 202021.2421.4421.2421.4421.23600
Nov 13, 202020.6420.7220.5120.5120.31800
Nov 12, 202020.4520.8120.4520.5120.311,800
Nov 11, 202020.0920.5220.0920.4820.286,100
Nov 10, 202020.3820.3820.3820.3820.18100
Nov 09, 202021.1721.7620.3020.3020.107,700
Nov 06, 202020.0320.1120.0320.1119.91800
Nov 05, 202020.1920.4519.9720.1019.904,200
Nov 04, 202019.6119.6119.6119.6119.42100
Nov 03, 202018.9918.9918.9918.9918.80100
Nov 02, 202018.6718.6818.6718.6818.50300
Oct 30, 202018.1718.3118.1718.2618.08600
Oct 29, 202018.3918.3918.3918.3918.21100
Oct 28, 202018.2918.2918.1418.2618.08500
Oct 27, 202018.4318.4318.4318.4318.25100
Oct 26, 202018.2118.2118.1918.1918.01600
Oct 23, 202018.3518.5218.3018.5218.34500
Oct 22, 202019.1219.1218.7118.8318.653,900
Oct 21, 202019.1419.1418.9518.9518.76300
Oct 20, 202018.8818.8818.8518.8518.67200
Oct 19, 202018.7918.7918.7418.7418.56200
Oct 16, 202018.7418.7418.7418.7418.56100
Oct 15, 202018.6818.6818.6818.6818.50100
Oct 14, 202018.7018.7018.7018.7018.52100
Oct 13, 202019.0819.1318.9518.9518.76600
Oct 12, 202018.5818.8718.5818.7418.561,700
Oct 09, 202018.5518.5518.5518.5518.37100
Oct 08, 202018.3418.3418.3418.3418.16100
Oct 07, 202018.2018.2018.2018.2018.02100
Oct 06, 202018.5718.5718.1918.2418.062,500
Oct 05, 202018.0318.1918.0318.1918.011,000
Oct 02, 202017.8917.8917.8917.8917.72100
Oct 01, 202018.0818.0818.0818.0817.90100
Sep 30, 202017.7217.9017.7217.9017.73800
Sep 29, 202017.9117.9117.9117.9117.74100
Sep 28, 202017.8217.8217.8217.8217.65100
Sep 25, 202017.8217.8217.8217.8217.65100
Sep 24, 202017.8217.8817.8017.8817.711,100
Sep 23, 202018.4118.4118.4118.4118.23100
Sep 22, 202018.6818.6818.6018.6018.421,000
Sep 21, 202018.6919.0018.6919.0018.81300
Sep 18, 202019.2719.2719.2719.2719.08100
Sep 17, 202019.0819.0819.0819.0818.89100
Sep 16, 202019.0519.0519.0519.0518.86100
Sep 15, 202019.1719.1719.1719.1718.98100
Sep 14, 202018.6418.6418.5118.6418.463,600
Sep 11, 202018.3718.3718.2918.2918.11500
Sep 10, 202018.5018.5118.3618.3618.18700
Sep 09, 202018.4818.7218.4318.6418.461,000
Sep 08, 202018.4918.7018.4918.6518.47800
Sep 04, 202019.1119.1119.1119.1118.92100
Sep 03, 202019.2019.2019.0519.0518.865,300
Sep 02, 202019.0819.0819.0819.0818.89100
Sep 01, 202019.1519.1519.1519.1518.96100
Aug 31, 202018.9518.9918.8018.8018.622,000
Aug 28, 202018.9018.9018.8318.8718.69400
Aug 27, 202018.6918.8018.6918.8018.62100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...