CHIX - Global X MSCI China Financials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202015.6415.6415.4015.4815.48175,300
Jan 23, 202015.6015.6815.4715.6815.68646,400
Jan 22, 202016.0516.0515.9615.9715.9721,400
Jan 21, 202015.9716.0115.8115.9515.9551,700
Jan 17, 202016.6516.7016.6016.6416.648,800
Jan 16, 202016.5016.5816.5016.5216.5213,800
Jan 15, 202016.5916.6716.5016.5216.5248,700
Jan 14, 202016.6916.7416.6216.7316.7321,800
Jan 13, 202016.7016.8516.7016.8516.8547,100
Jan 10, 202016.5416.6016.5016.5916.5926,900
Jan 09, 202016.5316.5616.4316.5316.5320,400
Jan 08, 202016.3216.4516.2516.3416.3442,000
Jan 07, 202016.5216.5716.4316.4916.4921,900
Jan 06, 202016.4416.5816.4416.5416.5420,700
Jan 03, 202016.5116.7116.5116.5816.5815,700
Jan 02, 202016.6716.8316.6716.8316.8339,700
Dec 31, 201916.3416.4016.2816.3416.3427,500
Dec 30, 201916.4416.4916.3116.3216.3223,000
Dec 30, 20190.451 Dividend
Dec 27, 201916.7416.8716.6816.7016.2538,500
Dec 26, 201916.6016.7516.6016.7216.2714,700
Dec 24, 201916.5116.5616.5116.5516.104,300
Dec 23, 201916.6016.6016.4816.5516.1046,900
Dec 20, 201916.6016.7016.5816.7016.257,800
Dec 19, 201916.5816.6516.5716.6216.178,400
Dec 18, 201916.7316.7616.6616.6916.2432,900
Dec 17, 201916.5916.7216.5616.7216.2719,600
Dec 16, 201916.3016.3516.2816.3515.9115,600
Dec 13, 201916.2516.4216.1516.1815.7416,900
Dec 12, 201915.8316.2015.8216.1515.7133,800
Dec 11, 201915.7715.9415.7515.9015.4715,200
Dec 10, 201915.6415.6415.5415.5815.163,000
Dec 09, 201915.5715.5715.5115.5215.1016,100
Dec 06, 201915.5215.6315.4915.5815.1610,200
Dec 05, 201915.4815.5015.3915.4515.0318,400
Dec 04, 201915.4215.4515.3915.4315.0118,600
Dec 03, 201915.2515.3515.1615.3014.8923,800
Dec 02, 201915.4015.4815.3915.3914.975,500
Nov 29, 201915.5715.5715.4015.4915.0719,000
Nov 27, 201915.7415.9215.7415.8115.386,800
Nov 26, 201915.8115.9115.7515.8015.3717,000
Nov 25, 201915.7415.8715.7415.8115.3817,400
Nov 22, 201915.7015.7015.6515.6715.2514,900
Nov 21, 201915.6515.6915.6515.6915.2711,400
Nov 20, 201915.8015.8515.7215.7515.3235,500
Nov 19, 201915.9515.9515.8615.9015.4721,400
Nov 18, 201915.8115.8115.7215.7815.354,800
Nov 15, 201915.7215.7215.6315.7015.2828,800
Nov 14, 201915.6415.7815.6215.6715.256,000
Nov 13, 201915.7515.8415.6715.7315.3121,200
Nov 12, 201916.1716.1715.9015.9515.5223,800
Nov 11, 201916.1816.3216.1116.2315.7924,500
Nov 08, 201916.4216.5916.4216.4916.0414,700
Nov 07, 201916.6016.6016.4916.5116.0613,400
Nov 06, 201916.5016.5016.2316.4215.98257,000
Nov 05, 201916.3416.3416.2516.3215.8817,000
Nov 04, 201916.2516.2516.1016.1615.7223,100
Nov 01, 201915.9016.0015.8616.0015.5717,100
Oct 31, 201915.8015.8515.5715.6615.2416,500
Oct 30, 201915.8015.8015.6715.7515.326,700
Oct 29, 201915.7915.8515.7815.8015.3710,500
Oct 28, 201915.9116.0015.9115.9515.5210,600
Oct 25, 201915.8015.8015.6915.7715.347,800
Oct 24, 201915.7815.8515.7515.8015.3711,600
Oct 23, 201915.6315.7315.6315.7315.317,900
Oct 22, 201915.7815.7815.7115.7515.3211,300
Oct 21, 201915.6915.7615.6415.7415.3124,400
Oct 18, 201915.6115.6115.5315.5515.136,700
Oct 17, 201915.7615.7715.7015.7615.3317,200
Oct 16, 201915.7015.7215.6615.6715.2528,100
Oct 15, 201915.6515.8215.6515.7615.3316,800
Oct 14, 201915.6515.6915.6115.6415.2210,500
Oct 11, 201915.5715.6815.5615.6215.2019,500
Oct 10, 201915.1215.2715.1215.2714.8615,500
Oct 09, 201915.0715.1015.0115.0514.6421,900
Oct 08, 201914.8614.9414.8214.8414.4431,700
Oct 07, 201914.9715.0214.9315.0014.5910,200
Oct 04, 201914.9815.0214.9015.0214.619,600
Oct 03, 201915.0115.0514.9015.0314.6217,300
Oct 02, 201914.9114.9314.8014.9014.5029,000
Oct 01, 201915.0615.0614.9114.9514.5518,700
Sep 30, 201915.0815.0915.0215.0314.6221,500
Sep 27, 201915.0515.1014.8414.9214.5244,500
Sep 26, 201915.2115.2115.0415.0514.6413,400
Sep 25, 201915.0515.1815.0515.0914.6820,100
Sep 24, 201915.2415.2415.0615.0814.6744,800
Sep 23, 201915.2315.3515.2315.3314.9251,400
Sep 20, 201915.4315.4815.3215.3914.9735,500
Sep 19, 201915.5115.5615.4615.4915.0736,800
Sep 18, 201915.6015.6315.4815.5515.1316,200
Sep 17, 201915.6315.6815.6115.6815.2619,400
Sep 16, 201915.9515.9515.8015.8815.4520,600
Sep 13, 201916.0516.1016.0516.1015.677,600
Sep 12, 201915.9116.0315.8715.9515.5226,500
Sep 11, 201915.7915.9115.7915.8715.4417,600
Sep 10, 201915.6215.6715.5515.6015.1846,200
Sep 09, 201915.6115.6315.5115.6215.2055,800
Sep 06, 201915.6415.7215.5515.5915.1711,400
Sep 05, 201915.4315.5415.4115.4815.0676,500
Sep 04, 201915.0815.1715.0715.1414.7369,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...