NYSEArca - Delayed Quote USD

Global X MSCI China Utilities ETF (CHIU)

12.94 0.00 (0.00%)
At close: February 16 at 10:07 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Mar 5, 2024 12.94 12.94 12.94 12.94 12.94 -
Mar 4, 2024 12.94 12.94 12.94 12.94 12.94 -
Mar 1, 2024 12.94 12.94 12.94 12.94 12.94 -
Feb 29, 2024 12.94 12.94 12.94 12.94 12.94 -
Feb 28, 2024 12.94 12.94 12.94 12.94 12.94 -
Feb 27, 2024 12.94 12.94 12.94 12.94 12.94 -
Feb 26, 2024 12.94 12.94 12.94 12.94 12.94 -
Feb 23, 2024 12.94 12.94 12.94 12.94 12.94 -
Feb 22, 2024 12.94 12.94 12.94 12.94 12.94 -
Feb 21, 2024 12.94 12.94 12.94 12.94 12.94 -
Feb 20, 2024 12.94 12.94 12.94 12.94 12.94 -
Feb 16, 2024 12.97 12.98 12.94 12.94 12.94 2,108
Feb 15, 2024 12.96 12.96 12.96 12.96 12.96 41
Feb 14, 2024 12.96 12.96 12.96 12.96 12.96 139
Feb 13, 2024 12.95 12.95 12.95 12.95 12.95 10
Feb 12, 2024 12.96 12.96 12.96 12.96 12.96 11
Feb 9, 2024 12.96 12.96 12.96 12.96 12.96 69
Feb 8, 2024 12.96 12.96 12.96 12.96 12.96 5
Feb 7, 2024 12.96 12.97 12.96 12.97 12.97 261
Feb 6, 2024 12.95 12.96 12.95 12.96 12.96 565
Feb 5, 2024 12.94 12.95 12.94 12.95 12.95 144
Feb 2, 2024 12.96 12.96 12.95 12.95 12.95 195
Feb 1, 2024 12.90 12.90 12.90 12.90 12.90 7
Jan 31, 2024 12.90 12.90 12.90 12.90 12.90 147
Jan 30, 2024 12.90 12.90 12.90 12.90 12.90 11
Jan 29, 2024 12.81 12.86 12.81 12.86 12.86 107
Jan 26, 2024 12.94 12.94 12.94 12.94 12.94 14
Jan 25, 2024 12.98 12.98 12.98 12.98 12.98 172
Jan 24, 2024 12.65 12.80 12.65 12.71 12.71 678
Jan 23, 2024 12.20 12.20 12.17 12.17 12.17 1,623
Jan 22, 2024 11.91 11.99 11.88 11.99 11.99 6,706
Jan 19, 2024 12.21 12.42 12.21 12.37 12.37 71,936
Jan 18, 2024 12.41 12.41 12.41 12.41 12.41 17
Jan 17, 2024 12.50 12.50 12.27 12.27 12.27 1,292
Jan 16, 2024 12.82 12.82 12.72 12.72 12.72 272
Jan 12, 2024 12.94 12.94 12.94 12.94 12.94 77
Jan 11, 2024 12.80 12.83 12.72 12.72 12.72 1,715
Jan 10, 2024 12.77 12.77 12.77 12.77 12.77 4
Jan 9, 2024 13.09 13.09 12.86 12.88 12.88 911
Jan 8, 2024 12.91 12.91 12.91 12.91 12.91 67
Jan 5, 2024 13.12 13.12 12.93 12.93 12.93 1,417
Jan 4, 2024 13.05 13.07 12.90 12.96 12.96 78,212
Jan 3, 2024 12.93 12.93 12.93 12.93 12.93 5
Jan 2, 2024 12.77 12.77 12.77 12.77 12.77 125
Dec 29, 2023 12.74 12.74 12.74 12.74 12.74 53
Dec 28, 2023 0.29 Dividend
Dec 28, 2023 12.60 12.60 12.60 12.60 12.60 71
Dec 27, 2023 12.69 12.79 12.69 12.79 12.50 485
Dec 26, 2023 12.65 12.65 12.65 12.65 12.36 199
Dec 22, 2023 12.67 12.67 12.67 12.67 12.38 16
Dec 21, 2023 12.72 12.72 12.72 12.72 12.43 9
Dec 20, 2023 12.58 12.58 12.43 12.43 12.14 259
Dec 19, 2023 12.64 12.64 12.64 12.64 12.35 82
Dec 18, 2023 12.65 12.65 12.65 12.65 12.37 18
Dec 15, 2023 12.66 12.66 12.66 12.66 12.37 17
Dec 14, 2023 12.66 12.66 12.66 12.66 12.37 80
Dec 13, 2023 12.50 12.50 12.50 12.50 12.21 9
Dec 12, 2023 12.47 12.47 12.47 12.47 12.18 76
Dec 11, 2023 12.51 12.51 12.51 12.51 12.23 98
Dec 8, 2023 12.40 12.40 12.35 12.35 12.07 105
Dec 7, 2023 12.27 12.39 12.27 12.39 12.11 149
Dec 6, 2023 12.47 12.47 12.26 12.36 12.08 1,012
Dec 5, 2023 12.34 12.34 12.34 12.34 12.06 63
Dec 4, 2023 12.42 12.42 12.42 12.42 12.14 106
Dec 1, 2023 12.55 12.55 12.55 12.55 12.26 28
Nov 30, 2023 12.61 12.61 12.61 12.61 12.32 2
Nov 29, 2023 12.48 12.48 12.48 12.48 12.19 6
Nov 28, 2023 12.62 12.62 12.62 12.62 12.33 11
Nov 27, 2023 12.71 12.71 12.71 12.71 12.42 86
Nov 24, 2023 12.78 12.78 12.78 12.78 12.49 25
Nov 22, 2023 12.80 12.80 12.80 12.80 12.50 22
Nov 21, 2023 13.01 13.02 13.01 13.02 12.72 477
Nov 20, 2023 13.00 13.00 13.00 13.00 12.70 1
Nov 17, 2023 12.81 12.81 12.81 12.81 12.52 140
Nov 16, 2023 12.85 12.85 12.85 12.85 12.55 5
Nov 15, 2023 13.08 13.08 12.97 12.97 12.67 931
Nov 14, 2023 12.89 12.89 12.89 12.89 12.59 1
Nov 13, 2023 12.60 12.60 12.60 12.60 12.31 2
Nov 10, 2023 12.56 12.56 12.56 12.56 12.28 1
Nov 9, 2023 12.43 12.43 12.43 12.43 12.15 2
Nov 8, 2023 12.45 12.45 12.45 12.45 12.16 20
Nov 7, 2023 12.57 12.57 12.57 12.57 12.28 3
Nov 6, 2023 12.70 12.70 12.60 12.60 12.31 279
Nov 3, 2023 12.77 12.77 12.77 12.77 12.48 218
Nov 2, 2023 12.60 12.60 12.60 12.60 12.31 1
Nov 1, 2023 12.53 12.53 12.53 12.53 12.24 1
Oct 31, 2023 12.52 12.52 12.52 12.52 12.23 21
Oct 30, 2023 12.52 12.52 12.52 12.52 12.24 110
Oct 27, 2023 12.53 12.53 12.53 12.53 12.24 1
Oct 26, 2023 12.39 12.39 12.39 12.39 12.11 300
Oct 25, 2023 12.25 12.25 12.25 12.25 11.97 10
Oct 24, 2023 12.34 12.44 12.34 12.44 12.16 170
Oct 23, 2023 12.12 12.18 12.05 12.18 11.90 1,961
Oct 20, 2023 12.19 12.19 12.19 12.19 11.91 80
Oct 19, 2023 12.58 12.58 12.41 12.41 12.13 498
Oct 18, 2023 12.59 12.59 12.59 12.59 12.30 1,378
Oct 17, 2023 12.76 12.76 12.76 12.76 12.47 4
Oct 16, 2023 12.69 12.69 12.69 12.69 12.39 31
Oct 13, 2023 12.56 12.56 12.56 12.56 12.27 1
Oct 12, 2023 12.58 12.58 12.58 12.58 12.29 47
Oct 11, 2023 12.76 12.76 12.76 12.76 12.47 8
Oct 10, 2023 12.70 12.70 12.70 12.70 12.41 6
Oct 9, 2023 12.60 12.60 12.60 12.60 12.32 47
Oct 6, 2023 12.61 12.61 12.61 12.61 12.32 47
Oct 5, 2023 12.47 12.47 12.39 12.39 12.11 298
Oct 4, 2023 12.31 12.31 12.31 12.31 12.03 1
Oct 3, 2023 12.42 12.42 12.42 12.42 12.14 14
Oct 2, 2023 12.69 12.69 12.69 12.69 12.40 1
Sep 29, 2023 12.68 12.68 12.68 12.68 12.39 1
Sep 28, 2023 12.70 12.70 12.70 12.70 12.41 1
Sep 27, 2023 12.64 12.64 12.64 12.64 12.35 1
Sep 26, 2023 12.66 12.66 12.66 12.66 12.37 2
Sep 25, 2023 12.71 12.71 12.71 12.71 12.41 1
Sep 22, 2023 12.78 12.78 12.78 12.78 12.49 6
Sep 21, 2023 12.69 12.69 12.69 12.69 12.40 50
Sep 20, 2023 12.84 12.84 12.84 12.84 12.54 1
Sep 19, 2023 12.88 12.88 12.88 12.88 12.58 1
Sep 18, 2023 12.69 12.69 12.69 12.69 12.40 3
Sep 15, 2023 12.67 12.67 12.67 12.67 12.38 1
Sep 14, 2023 12.76 12.76 12.76 12.76 12.46 21
Sep 13, 2023 12.69 12.69 12.59 12.59 12.30 319
Sep 12, 2023 12.66 12.66 12.52 12.56 12.27 1,067
Sep 11, 2023 12.55 12.55 12.55 12.55 12.26 132
Sep 8, 2023 12.55 12.55 12.55 12.55 12.26 16
Sep 7, 2023 12.51 12.51 12.51 12.51 12.22 24
Sep 6, 2023 12.72 12.72 12.58 12.58 12.29 242
Sep 5, 2023 12.80 12.80 12.76 12.76 12.47 504
Sep 1, 2023 12.88 12.88 12.74 12.74 12.45 215
Aug 31, 2023 12.70 12.70 12.70 12.70 12.41 7
Aug 30, 2023 12.65 12.65 12.65 12.65 12.36 50
Aug 29, 2023 12.80 12.80 12.80 12.80 12.51 1
Aug 28, 2023 12.63 12.63 12.63 12.63 12.35 5
Aug 25, 2023 12.72 12.72 12.72 12.72 12.42 13
Aug 24, 2023 12.75 12.75 12.75 12.75 12.45 2
Aug 23, 2023 12.89 12.89 12.89 12.89 12.60 109
Aug 22, 2023 12.88 12.88 12.88 12.88 12.59 26
Aug 21, 2023 12.88 12.88 12.88 12.88 12.58 40
Aug 18, 2023 13.10 13.10 13.10 13.10 12.80 19
Aug 17, 2023 13.30 13.30 13.30 13.30 13.00 145
Aug 16, 2023 13.29 13.29 13.29 13.29 12.99 122
Aug 15, 2023 13.32 13.32 13.32 13.32 13.01 14
Aug 14, 2023 13.38 13.38 13.38 13.38 13.07 14
Aug 11, 2023 13.49 13.49 13.49 13.49 13.18 127
Aug 10, 2023 13.70 13.70 13.70 13.70 13.38 15
Aug 9, 2023 13.65 13.65 13.65 13.65 13.33 60
Aug 8, 2023 13.67 13.67 13.67 13.67 13.36 3
Aug 7, 2023 13.77 13.77 13.77 13.77 13.45 25
Aug 4, 2023 13.76 13.76 13.76 13.76 13.45 44
Aug 3, 2023 13.88 13.88 13.88 13.88 13.56 77
Aug 2, 2023 13.93 13.93 13.84 13.84 13.52 371
Aug 1, 2023 13.97 13.97 13.97 13.97 13.65 146
Jul 31, 2023 14.07 14.11 14.04 14.04 13.72 1,031
Jul 28, 2023 13.84 13.90 13.84 13.90 13.58 218
Jul 27, 2023 13.60 13.60 13.60 13.60 13.29 60
Jul 26, 2023 13.82 13.82 13.82 13.82 13.50 62
Jul 25, 2023 13.80 13.80 13.80 13.80 13.48 13
Jul 24, 2023 13.89 13.89 13.89 13.89 13.57 1
Jul 21, 2023 13.65 13.65 13.65 13.65 13.33 199
Jul 20, 2023 13.80 13.80 13.80 13.80 13.48 2
Jul 19, 2023 13.87 13.87 13.87 13.87 13.55 43
Jul 18, 2023 13.87 13.87 13.87 13.87 13.55 98
Jul 17, 2023 14.10 14.10 14.10 14.10 13.78 2
Jul 14, 2023 14.13 14.13 14.13 14.13 13.81 31
Jul 13, 2023 14.19 14.19 14.19 14.19 13.87 16
Jul 12, 2023 14.08 14.08 14.08 14.08 13.76 4
Jul 11, 2023 13.97 13.97 13.97 13.97 13.65 48
Jul 10, 2023 13.98 13.98 13.98 13.98 13.66 12
Jul 7, 2023 13.82 13.82 13.82 13.82 13.50 36
Jul 6, 2023 13.79 13.79 13.79 13.79 13.47 11
Jul 5, 2023 14.04 14.04 14.04 14.04 13.72 1
Jul 3, 2023 14.18 14.18 14.18 14.18 13.86 173
Jun 30, 2023 14.10 14.10 14.10 14.10 13.77 56
Jun 29, 2023 0.15 Dividend
Jun 29, 2023 13.97 13.97 13.97 13.97 13.65 69
Jun 28, 2023 14.31 14.31 14.31 14.31 13.84 1
Jun 27, 2023 14.21 14.21 14.21 14.21 13.74 2
Jun 26, 2023 14.02 14.02 14.02 14.02 13.56 1
Jun 23, 2023 13.69 13.69 13.69 13.69 13.24 1
Jun 22, 2023 14.11 14.11 14.11 14.11 13.65 7
Jun 21, 2023 14.23 14.24 14.11 14.11 13.65 3,218
Jun 20, 2023 14.16 14.16 14.16 14.16 13.69 13
Jun 16, 2023 14.38 14.38 14.38 14.38 13.90 11
Jun 15, 2023 14.41 14.41 14.41 14.41 13.94 138
Jun 14, 2023 14.20 14.29 14.18 14.29 13.82 2,849
Jun 13, 2023 14.36 14.36 14.34 14.34 13.87 317
Jun 12, 2023 14.40 14.40 14.40 14.40 13.93 71
Jun 9, 2023 14.63 14.63 14.63 14.63 14.15 32
Jun 8, 2023 14.49 14.49 14.49 14.49 14.01 1
Jun 7, 2023 14.32 14.32 14.32 14.32 13.85 330
Jun 6, 2023 14.59 14.59 14.59 14.59 14.11 10
Jun 5, 2023 14.69 14.69 14.69 14.69 14.20 1,189
Jun 2, 2023 14.69 14.69 14.69 14.69 14.21 1
Jun 1, 2023 14.57 14.57 14.57 14.57 14.09 1
May 31, 2023 14.43 14.44 14.30 14.44 13.97 555
May 30, 2023 14.55 14.55 14.55 14.55 14.07 4
May 26, 2023 14.53 14.53 14.53 14.53 14.05 11
May 25, 2023 14.35 14.35 14.35 14.35 13.88 13
May 24, 2023 14.56 14.56 14.56 14.56 14.08 2
May 23, 2023 14.72 14.72 14.72 14.72 14.24 6
May 22, 2023 14.85 15.24 14.85 15.24 14.74 7,401
May 19, 2023 14.91 14.91 14.91 14.91 14.42 27
May 18, 2023 14.93 14.95 14.89 14.95 14.46 657
May 17, 2023 15.13 15.13 15.13 15.13 14.63 9
May 16, 2023 15.35 15.35 15.29 15.35 14.84 514
May 15, 2023 15.30 15.30 15.30 15.30 14.80 38
May 12, 2023 15.22 15.22 15.22 15.22 14.72 6
May 11, 2023 15.40 15.40 15.40 15.40 14.89 876
May 10, 2023 15.39 15.43 15.39 15.42 14.91 1,671
May 9, 2023 15.34 15.35 15.28 15.28 14.78 663
May 8, 2023 15.34 15.34 15.30 15.30 14.80 1,280
May 5, 2023 15.05 15.12 15.05 15.12 14.62 1,552
May 4, 2023 15.02 15.02 15.02 15.02 14.52 1
May 3, 2023 14.62 14.62 14.62 14.62 14.14 60
May 2, 2023 14.73 14.73 14.73 14.73 14.25 59
May 1, 2023 14.73 14.73 14.73 14.73 14.25 2
Apr 28, 2023 14.64 14.80 14.63 14.73 14.25 1,401
Apr 27, 2023 14.79 14.79 14.79 14.79 14.31 24

Related Tickers