CHIX - Global X MSCI China Financials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201915.6115.6115.5315.5515.556,700
Oct 17, 201915.7615.7715.7015.7615.7617,200
Oct 16, 201915.7015.7215.6615.6715.6728,100
Oct 15, 201915.6515.8215.6515.7615.7616,800
Oct 14, 201915.6515.6915.6115.6415.6410,500
Oct 11, 201915.5715.6815.5615.6215.6219,500
Oct 10, 201915.1215.2715.1215.2715.2715,500
Oct 09, 201915.0715.1015.0115.0515.0521,900
Oct 08, 201914.8614.9414.8214.8414.8431,700
Oct 07, 201914.9715.0214.9315.0015.0010,200
Oct 04, 201914.9815.0214.9015.0215.029,600
Oct 03, 201915.0115.0514.9015.0315.0317,300
Oct 02, 201914.9114.9314.8014.9014.9029,000
Oct 01, 201915.0615.0614.9114.9514.9518,700
Sep 30, 201915.0815.0915.0215.0315.0321,500
Sep 27, 201915.0515.1014.8414.9214.9244,500
Sep 26, 201915.2115.2115.0415.0515.0513,400
Sep 25, 201915.0515.1815.0515.0915.0920,100
Sep 24, 201915.2415.2415.0615.0815.0844,800
Sep 23, 201915.2315.3515.2315.3315.3351,400
Sep 20, 201915.4315.4815.3215.3915.3935,500
Sep 19, 201915.5115.5615.4615.4915.4936,800
Sep 18, 201915.6015.6315.4815.5515.5516,200
Sep 17, 201915.6315.6815.6115.6815.6819,400
Sep 16, 201915.9515.9515.8015.8815.8820,600
Sep 13, 201916.0516.1016.0516.1016.107,600
Sep 12, 201915.9116.0315.8715.9515.9526,500
Sep 11, 201915.7915.9115.7915.8715.8717,600
Sep 10, 201915.6215.6715.5515.6015.6046,200
Sep 09, 201915.6115.6315.5115.6215.6255,800
Sep 06, 201915.6415.7215.5515.5915.5911,400
Sep 05, 201915.4315.5415.4115.4815.4876,500
Sep 04, 201915.0815.1715.0715.1415.1469,800
Sep 03, 201914.7614.8014.7214.8014.8088,200
Aug 30, 201914.8214.8414.7414.7714.7745,900
Aug 29, 201914.7814.8514.7214.7814.7838,500
Aug 28, 201914.7314.8014.6114.7314.7369,100
Aug 27, 201914.9014.9414.7814.8014.80114,100
Aug 26, 201914.7714.8114.7014.7714.77187,100
Aug 23, 201914.8114.9614.5414.5614.56129,000
Aug 22, 201914.8714.9314.8214.8814.8888,100
Aug 21, 201914.9815.0014.9214.9714.97150,500
Aug 20, 201914.8714.8914.7814.8314.83220,900
Aug 19, 201914.9215.0014.8014.8914.89619,700
Aug 16, 201914.5914.7514.5914.7314.7397,300
Aug 15, 201914.4714.5614.4314.5214.52125,100
Aug 14, 201914.4014.5414.3614.3714.37101,800
Aug 13, 201914.4714.9114.4514.9014.90147,600
Aug 12, 201914.4614.6514.4614.5314.53114,500
Aug 09, 201914.7514.7914.5814.6714.6798,300
Aug 08, 201914.7014.9414.7014.9314.93159,600
Aug 07, 201914.5014.6914.4214.6914.69270,300
Aug 06, 201914.7014.7514.5914.6614.66400,600
Aug 05, 201914.8914.9414.5414.6014.60343,700
Aug 02, 201915.4115.5315.2515.2915.29116,400
Aug 01, 201915.8615.9715.3915.3915.39111,500
Jul 31, 201916.0116.0815.7915.8615.86107,700
Jul 30, 201916.1016.1016.0216.0416.0436,200
Jul 29, 201916.1516.2816.0916.1316.1340,900
Jul 26, 201916.3016.3216.2216.2816.2830,100
Jul 25, 201916.3716.3716.2016.2516.2563,000
Jul 24, 201916.2216.3416.2216.3416.3434,800
Jul 23, 201916.2216.2916.1616.2216.2257,600
Jul 22, 201916.2816.2816.1516.2016.2071,500
Jul 19, 201916.4116.4716.3316.3416.3446,600
Jul 18, 201916.1416.2616.1216.2516.2591,600
Jul 17, 201916.1516.1816.0916.1416.1443,500
Jul 16, 201916.2016.2516.1516.1516.1541,800
Jul 15, 201916.1716.2416.1416.1916.19116,600
Jul 12, 201916.0616.1516.0616.1116.1158,100
Jul 11, 201916.1716.2016.0516.0516.0577,700
Jul 10, 201916.1816.2316.0816.0816.0845,000
Jul 09, 201916.0716.1816.0216.1116.1174,100
Jul 08, 201916.2216.2816.1416.1816.1875,100
Jul 05, 201916.2616.3216.2116.3016.30219,200
Jul 03, 201916.5016.5516.4716.4816.48134,900
Jul 02, 201916.6916.7216.5916.6316.6388,100
Jul 01, 201916.7116.8116.6216.6616.6696,700
Jun 28, 201916.4616.4616.3816.4316.4356,500
Jun 27, 201916.3616.4516.3216.4316.4369,700
Jun 27, 20190.181 Dividend
Jun 26, 201916.3916.5216.3916.4316.2552,000
Jun 25, 201916.5216.5216.3216.3316.1572,600
Jun 24, 201916.6616.7716.6616.7016.52100,200
Jun 21, 201916.7116.7816.4616.6516.4757,700
Jun 20, 201916.8316.9416.7716.8116.6295,800
Jun 19, 201916.3716.4616.3016.4616.2868,800
Jun 18, 201915.9516.3815.8916.3216.1492,100
Jun 17, 201915.8215.9215.8215.8215.65121,400
Jun 14, 201915.8215.8415.7615.7715.60116,900
Jun 13, 201915.9516.0015.9115.9315.7571,300
Jun 12, 201915.9815.9815.8815.9515.7761,800
Jun 11, 201916.1416.2316.1216.1816.0082,700
Jun 10, 201915.8115.9515.8015.9015.7299,200
Jun 07, 201915.7515.8715.6515.7515.58153,900
Jun 06, 201915.5315.6315.4915.6215.45217,500
Jun 05, 201915.6115.6115.4615.4815.3171,600
Jun 04, 201915.6515.6915.5615.6315.4656,600
Jun 03, 201915.7615.7915.6715.7615.5959,200
May 31, 201915.7215.7615.6315.7615.5963,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...