CHIX - Global X MSCI China Financials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201918.0018.1018.0018.0418.0453,200
Apr 17, 201918.1818.1818.0418.1118.1153,800
Apr 16, 201917.9318.0117.9317.9917.9960,900
Apr 15, 201917.6317.6317.5517.6217.6234,400
Apr 12, 201917.6517.7717.6317.7617.7654,600
Apr 11, 201917.5517.5517.4217.4717.4776,800
Apr 10, 201917.8417.8417.6417.7217.7257,900
Apr 09, 201918.0018.0017.8217.8417.8492,400
Apr 08, 201918.1818.1817.9618.0418.0490,300
Apr 05, 201918.1618.1618.0618.1518.1595,300
Apr 04, 201917.9318.0317.9118.0318.03109,300
Apr 03, 201917.7617.9317.7517.7517.75142,000
Apr 02, 201917.7517.7517.5117.5917.59107,100
Apr 01, 201917.5517.6717.5417.6617.66181,400
Mar 29, 201917.2417.2817.1717.2717.2797,900
Mar 28, 201916.9817.0016.8916.9716.9747,500
Mar 27, 201917.0317.0316.8016.8916.8964,500
Mar 26, 201916.9617.0316.9316.9616.9698,200
Mar 25, 201917.0517.0616.9316.9816.98148,800
Mar 22, 201917.4017.4317.1017.1417.14232,800
Mar 21, 201917.4917.6017.4517.5917.59189,600
Mar 20, 201917.5217.5917.3517.5017.5089,500
Mar 19, 201917.6417.6717.5617.5917.59152,000
Mar 18, 201917.6717.6817.5217.5917.59236,600
Mar 15, 201917.2917.4317.2917.3717.3786,600
Mar 14, 201917.2517.2917.1317.1617.16144,000
Mar 13, 201917.4517.4617.3817.4017.40168,300
Mar 12, 201917.4817.5117.4017.4717.47234,500
Mar 11, 201917.1617.3317.1017.3017.30139,100
Mar 08, 201917.0217.0316.9016.9516.95254,600
Mar 07, 201917.8617.8617.4517.4717.47372,600
Mar 06, 201918.1418.2017.9217.9317.931,232,700
Mar 05, 201918.0218.0817.9118.0818.08216,200
Mar 04, 201918.2018.3417.8417.9417.94282,500
Mar 01, 201917.8918.0217.7917.8817.88234,900
Feb 28, 201917.6317.6617.4817.4817.48186,000
Feb 27, 201917.8317.8617.6117.6717.67254,000
Feb 26, 201918.0018.1717.9217.9717.97643,600
Feb 25, 201918.2818.5318.2218.3718.37453,700
Feb 22, 201917.2217.4317.2117.3617.36298,700
Feb 21, 201916.9017.0016.7916.8016.80346,500
Feb 20, 201916.9016.9516.8016.8916.89583,800
Feb 19, 201916.6016.8516.5116.7716.771,046,200
Feb 15, 201916.2016.2116.0816.1816.1811,700
Feb 14, 201916.1316.2916.1316.2916.292,400
Feb 13, 201916.3916.4116.2716.2816.2811,700
Feb 12, 201916.1516.1516.1016.1516.156,000
Feb 11, 201916.3016.3016.0916.1316.133,400
Feb 08, 201915.9816.0515.9716.0316.033,500
Feb 07, 201916.1916.1915.9716.1816.188,400
Feb 06, 201916.2116.2616.2016.2016.20800
Feb 05, 201916.2416.4316.2316.3616.369,100
Feb 04, 201916.2016.2416.1516.1816.183,000
Feb 01, 201916.2516.2516.1616.2216.225,700
Jan 31, 201916.2516.3416.1416.2416.2420,500
Jan 30, 201915.8616.0215.8116.0216.024,500
Jan 29, 201915.8215.9015.8115.8215.8212,200
Jan 28, 201915.9915.9915.8015.8015.802,200
Jan 25, 201915.7916.0015.7915.9215.925,000
Jan 24, 201915.4615.6815.4615.6815.683,700
Jan 23, 201915.4315.4915.3315.4915.4913,800
Jan 22, 201915.4215.4615.2215.2215.2210,800
Jan 18, 201915.5615.7415.5615.6915.696,000
Jan 17, 201915.2915.5015.2515.5015.502,700
Jan 16, 201915.3915.3915.3915.3915.391,500
Jan 15, 201915.1515.2015.1515.2015.202,800
Jan 14, 201914.9815.1014.9315.1015.105,000
Jan 11, 201915.1315.1715.1315.1715.171,100
Jan 10, 201915.0215.2215.0215.2215.224,400
Jan 09, 201915.0015.1615.0015.1515.1512,200
Jan 08, 201914.8914.9514.8214.9514.957,300
Jan 07, 201914.7114.8414.7114.8414.843,800
Jan 04, 201914.6614.9614.6614.9014.9019,900
Jan 03, 201914.4314.4514.3914.3914.3910,900
Jan 02, 201914.3814.5314.2914.4914.4919,700
Dec 31, 201814.6914.7714.5314.6414.6411,400
Dec 28, 201814.6314.7314.5214.5714.575,000
Dec 28, 20180.697 Dividend
Dec 27, 201815.2315.2514.9715.2514.5519,000
Dec 26, 201815.1515.3615.0215.3614.6616,000
Dec 24, 201815.1215.2515.0615.1514.468,500
Dec 21, 201815.1715.2815.1015.1614.4734,300
Dec 20, 201815.4015.5515.2515.4014.7020,300
Dec 19, 201815.6615.7115.3015.4114.714,100
Dec 18, 201815.7615.8215.6515.7915.0732,600
Dec 17, 201815.9615.9615.6715.7014.989,400
Dec 14, 201816.0416.0515.8616.0315.309,700
Dec 13, 201816.1116.1116.0016.0515.321,700
Dec 12, 201816.0316.0315.9916.0015.276,200
Dec 11, 201815.8615.9515.8115.8515.135,000
Dec 10, 201815.6715.8815.5415.8815.1510,600
Dec 07, 201816.0716.1615.8015.8315.1119,000
Dec 06, 201816.4016.4016.1316.2915.5512,900
Dec 04, 201817.0017.0016.6416.6515.8913,200
Dec 03, 201816.9017.0016.8616.9216.1533,200
Nov 30, 201816.3416.5016.3016.4415.6931,500
Nov 29, 201816.3716.4116.2116.3015.565,800
Nov 28, 201816.4216.6516.3116.6515.894,900
Nov 27, 201816.1216.2316.1216.2215.489,600
Nov 26, 201816.2816.2816.1916.2215.489,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...