CHIX - Global X China Financials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201816.490016.535016.413516.499216.49925,301
Sep 17, 201816.270016.320016.270016.270016.270019,900
Sep 14, 201816.260016.410016.180016.230016.230012,400
Sep 13, 201816.370016.510016.300016.350016.350032,700
Sep 12, 201815.800016.170015.780016.170016.170021,100
Sep 11, 201815.740015.900015.690015.860015.860053,300
Sep 10, 201816.110016.150015.930015.970015.970046,100
Sep 07, 201816.170016.290016.140016.150016.150023,400
Sep 06, 201816.400016.400016.260016.320016.320021,700
Sep 05, 201816.490016.500016.380016.430016.430026,500
Sep 04, 201816.780016.780016.710016.730016.730023,400
Aug 31, 201816.780016.900016.730016.840016.84005,600
Aug 30, 201816.960017.020016.730016.790016.790014,900
Aug 29, 201817.110017.280017.110017.260017.260010,100
Aug 28, 201817.150017.170017.090017.090017.09009,400
Aug 27, 201817.150017.330017.150017.190017.190030,800
Aug 24, 201816.800017.050016.800016.900016.900028,500
Aug 23, 201816.780016.830016.640016.690016.69008,700
Aug 22, 201816.960017.070016.950016.970016.970010,200
Aug 21, 201816.820016.920016.820016.890016.890013,600
Aug 20, 201816.640016.790016.590016.670016.670055,200
Aug 17, 201816.450016.660016.360016.630016.630027,300
Aug 16, 201816.470016.630016.470016.500016.500033,300
Aug 15, 201816.230016.410016.140016.300016.300042,800
Aug 14, 201816.740016.840016.740016.830016.830023,400
Aug 13, 201816.850016.940016.790016.830016.83009,200
Aug 10, 201816.950017.000016.930016.970016.970016,900
Aug 09, 201816.900017.260016.900017.200017.200018,600
Aug 08, 201816.900016.950016.840016.930016.930013,400
Aug 07, 201817.010017.040016.870017.030017.030035,800
Aug 06, 201816.600016.680016.600016.670016.670039,700
Aug 03, 201816.640016.750016.640016.690016.690040,700
Aug 02, 201816.510016.680016.420016.650016.650055,800
Aug 01, 201817.040017.040016.890016.910016.910028,400
Jul 31, 201817.160017.380017.160017.310017.310025,400
Jul 30, 201817.210017.280017.150017.200017.200031,300
Jul 27, 201817.200017.250017.110017.170017.170024,400
Jul 26, 201817.220017.250017.190017.190017.19007,500
Jul 25, 201817.360017.500017.300017.500017.500014,100
Jul 24, 201817.230017.340017.230017.280017.280011,500
Jul 23, 201816.740016.830016.740016.830016.830020,400
Jul 20, 201816.560016.740016.560016.740016.74006,900
Jul 19, 201816.450016.450016.330016.430016.430023,500
Jul 18, 201816.500016.640016.500016.610016.610023,100
Jul 17, 201816.590016.710016.420016.710016.710011,300
Jul 16, 201816.800016.800016.700016.730016.730015,000
Jul 13, 201816.760016.890016.760016.870016.87009,400
Jul 12, 201816.860016.930016.840016.910016.91008,300
Jul 11, 201816.630016.700016.570016.590016.590010,700
Jul 10, 201816.900017.000016.810016.900016.900038,300
Jul 09, 201816.860017.000016.860016.980016.980024,800
Jul 06, 201816.500016.720016.500016.690016.690024,400
Jul 05, 201816.540016.610016.440016.540016.540070,800
Jul 03, 201816.680016.680016.620016.620016.620026,300
Jul 02, 201816.590016.710016.430016.540016.540064,400
Jun 29, 201816.810016.910016.790016.880016.880037,200
Jun 28, 201816.430016.680016.220016.600016.6000321,400
Jun 27, 201816.800016.900016.470016.540016.5400128,100
Jun 26, 201817.090017.110016.940017.080017.0800133,000
Jun 25, 201817.220017.220017.030017.120017.120027,600
Jun 22, 201817.560017.560017.440017.490017.490014,700
Jun 21, 201817.460017.550017.320017.340017.340020,900
Jun 20, 201817.710017.750017.650017.700017.700021,000
Jun 19, 201817.790017.790017.620017.750017.750021,600
Jun 18, 201818.100018.140017.990018.140018.140016,500
Jun 15, 201818.110018.270018.000018.270018.270014,500
Jun 14, 201818.520018.520018.310018.350018.350027,600
Jun 13, 201818.500018.530018.330018.400018.40008,800
Jun 12, 201818.690018.700018.560018.610018.610015,300
Jun 11, 201818.670018.690018.650018.690018.690010,100
Jun 08, 201818.820018.820018.720018.720018.720014,100
Jun 07, 201818.950018.980018.760018.870018.870017,400
Jun 06, 201818.700018.900018.690018.870018.870013,200
Jun 05, 201818.670018.740018.670018.690018.690014,600
Jun 04, 201818.690018.740018.600018.740018.74009,400
Jun 01, 201818.340018.450018.340018.450018.450038,400
May 31, 201818.230018.450018.120018.290018.290056,400
May 30, 201818.070018.100017.930018.070018.070040,700
May 29, 201818.290018.450017.920018.070018.070036,200
May 25, 201818.420018.460018.400018.450018.450013,200
May 24, 201818.470018.470018.280018.420018.420010,000
May 23, 201818.410018.520018.330018.520018.520026,900
May 22, 201818.910018.910018.770018.790018.790054,300
May 21, 201818.790018.860018.710018.790018.790030,600
May 18, 201818.580018.600018.510018.550018.55005,500
May 17, 201818.750018.760018.520018.640018.640084,000
May 16, 201818.970018.970018.840018.910018.910010,100
May 15, 201818.760018.770018.660018.770018.770010,200
May 14, 201819.100019.140019.000019.000019.000035,700
May 11, 201818.780018.850018.700018.800018.800023,500
May 10, 201818.550018.750018.550018.680018.680013,300
May 09, 201818.460018.510018.350018.510018.510011,200
May 08, 201818.340018.370018.250018.340018.340017,300
May 07, 201818.030018.180018.030018.110018.11009,900
May 04, 201818.010018.290018.010018.240018.240020,900
May 03, 201818.210018.250018.020018.210018.210023,800
May 02, 201818.500018.500018.350018.350018.35007,400
May 01, 201818.390018.510018.210018.470018.47008,000
Apr 30, 201818.650018.660018.520018.520018.520019,400
Apr 27, 201818.330018.360018.230018.330018.330026,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...