Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Global X MSCI China Materials ETF (CHIM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
17.16-0.41 (-2.34%)
At close: 02:58PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202217.1617.1617.1617.1617.16100
Sep 22, 202217.5717.5717.5717.5717.57100
Sep 21, 202217.7517.7517.6117.6117.6128,100
Sep 20, 202217.9017.9017.9017.9017.90100
Sep 19, 202217.8317.9017.8317.9017.903,400
Sep 16, 202218.0018.0317.9518.0318.031,700
Sep 15, 202218.4518.4518.4518.4518.45300
Sep 14, 202218.7818.7818.7818.7818.78100
Sep 13, 202219.0019.0718.8618.8618.8623,200
Sep 12, 202219.1719.1719.1619.1619.16400
Sep 09, 202218.8819.0618.8819.0519.056,000
Sep 08, 202218.5418.5818.5118.5818.58600
Sep 07, 202218.5518.7318.5518.7318.73200
Sep 06, 202218.4518.4518.4518.4518.45100
Sep 02, 202218.2318.2318.1618.1618.16700
Sep 01, 202218.5218.5218.5218.5218.52200
Aug 31, 202218.5918.5918.5918.5918.59300
Aug 30, 202218.8818.8818.7518.7518.753,100
Aug 29, 202219.3319.3319.0819.0819.08600
Aug 26, 202219.6019.6019.3219.3219.321,000
Aug 25, 202219.4319.5519.4319.5519.55100
Aug 24, 202219.1919.2419.1419.1819.181,100
Aug 23, 202219.7719.7819.7719.7719.77400
Aug 22, 202219.4219.7019.4219.7019.70400
Aug 19, 202219.2719.2719.2319.2319.237,200
Aug 18, 202219.5919.5919.5819.5819.581,100
Aug 17, 202219.8119.8119.7919.7919.798,700
Aug 16, 202220.1320.1320.1320.1320.13100
Aug 15, 202220.1820.1819.9820.0420.04500
Aug 12, 202220.1820.1820.1820.1820.18400
Aug 11, 202219.8520.1019.7719.9819.981,200
Aug 10, 202219.7519.8919.7519.8519.852,300
Aug 09, 202219.7019.7019.6919.6919.69300
Aug 08, 202219.5919.5919.5919.5919.59100
Aug 05, 202219.4019.4319.4019.4319.43800
Aug 04, 202219.0919.0919.0219.0819.08500
Aug 03, 202218.9818.9818.9818.9818.98100
Aug 02, 202219.1219.1319.1219.1319.13400
Aug 01, 202219.6919.6919.4119.4919.493,500
Jul 29, 202219.6419.7219.6019.7219.722,900
Jul 28, 202219.9119.9519.8819.9519.95700
Jul 27, 202219.8019.9319.8019.9319.93700
Jul 26, 202219.7419.7419.6919.7219.72200
Jul 25, 202219.6019.6819.6019.6819.68400
Jul 22, 202219.6019.6019.5219.5819.581,300
Jul 21, 202220.1620.1620.1620.1620.16100
Jul 20, 202220.1220.1720.1220.1720.179,400
Jul 19, 202220.3420.3420.3420.3420.34100
Jul 18, 202220.2520.3120.0920.1420.1413,500
Jul 15, 202219.7719.7919.5819.5819.581,900
Jul 14, 202219.8419.9719.8419.9719.97200
Jul 13, 202220.2820.2820.2820.2820.28100
Jul 12, 202220.3220.4120.3220.3320.33800
Jul 11, 202220.4520.4620.4020.4020.401,400
Jul 08, 202220.8521.2220.8521.1421.143,600
Jul 07, 202221.2521.2521.2521.2521.25100
Jul 06, 202220.8520.9520.8520.8920.896,500
Jul 05, 202221.0021.4321.0021.4321.43900
Jul 01, 202221.4321.4321.4321.4321.43-
Jun 30, 202221.3121.3121.3121.3121.31200
Jun 29, 202221.1421.3220.9521.0121.012,300
Jun 28, 202222.0222.0221.8221.8221.8211,500
Jun 27, 202221.6521.6521.6521.6521.65100
Jun 24, 202220.9821.3120.9821.3121.31600
Jun 23, 202221.2221.2221.2221.2221.22100
Jun 22, 202221.1821.1921.1821.1921.19200
Jun 21, 202221.0621.3521.0621.3421.34400
Jun 17, 202221.4821.4821.4821.4821.48100
Jun 16, 202221.1121.1621.1121.1621.16900
Jun 15, 202221.7121.7121.6421.6421.64400
Jun 14, 202221.2621.3721.2621.3721.37200
Jun 13, 202221.1621.2121.0821.1621.161,800
Jun 10, 202221.2221.3521.2021.3521.3510,400
Jun 09, 202221.3021.3021.2021.2021.20500
Jun 08, 202221.6221.6721.6021.6321.631,500
Jun 07, 202221.4121.5221.4121.5021.502,500
Jun 06, 202221.2621.5221.2621.3221.329,100
Jun 03, 202220.8920.8920.8420.8420.84200
Jun 02, 202220.7721.0820.7321.0421.046,700
Jun 01, 202220.8320.8420.6920.7920.795,800
May 31, 202220.9821.1320.9821.0221.02500
May 27, 202220.6920.6920.6920.6920.69200
May 26, 202220.7220.8220.7020.7020.701,400
May 25, 202220.3520.4520.3320.4520.451,000
May 24, 202220.2820.4320.2820.3820.381,800
May 23, 202221.1121.1421.1121.1321.135,600
May 20, 202220.6620.6620.6620.6620.66100
May 19, 202220.3420.5520.3420.4920.49800
May 18, 202219.8719.8719.8619.8619.86300
May 17, 202220.5320.5320.2120.2920.298,200
May 16, 202219.7719.7719.7719.7719.77100
May 13, 202219.6419.7319.6319.7319.73300
May 12, 202219.5019.5019.2819.2819.282,000
May 11, 202219.5219.5319.5219.5319.531,300
May 10, 202219.3619.3619.3619.3619.36100
May 09, 202219.2119.5019.2119.2419.241,100
May 06, 202219.7119.8119.6219.7019.701,000
May 05, 202219.9920.0519.9920.0420.04600
May 04, 202220.4620.6720.2920.6720.67500
May 03, 202220.4220.5020.4220.5020.50100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement