CHIX - Global X MSCI China Financials ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201916.3916.4916.4316.4516.4514,770
Jun 25, 201916.5216.5216.3216.3316.3372,600
Jun 24, 201916.6616.7716.6616.7016.70100,200
Jun 21, 201916.7116.7816.4616.6516.6557,700
Jun 20, 201916.8316.9416.7716.8116.8195,800
Jun 19, 201916.3716.4616.3016.4616.4668,800
Jun 18, 201915.9516.3815.8916.3216.3292,100
Jun 17, 201915.8215.9215.8215.8215.82121,400
Jun 14, 201915.8215.8415.7615.7715.77116,900
Jun 13, 201915.9516.0015.9115.9315.9371,300
Jun 12, 201915.9815.9815.8815.9515.9561,800
Jun 11, 201916.1416.2316.1216.1816.1882,700
Jun 10, 201915.8115.9515.8015.9015.9099,200
Jun 07, 201915.7515.8715.6515.7515.75153,900
Jun 06, 201915.5315.6315.4915.6215.62217,500
Jun 05, 201915.6115.6115.4615.4815.4871,600
Jun 04, 201915.6515.6915.5615.6315.6356,600
Jun 03, 201915.7615.7915.6715.7615.7659,200
May 31, 201915.7215.7615.6315.7615.7663,100
May 30, 201915.7515.8015.7015.7215.7233,500
May 29, 201915.5915.7515.5915.7515.7562,500
May 28, 201915.6715.7415.5715.6015.60155,400
May 24, 201915.5915.6015.4715.5015.50105,200
May 23, 201915.5015.5815.3615.5615.56174,200
May 22, 201915.6915.7515.6715.7015.7059,500
May 21, 201915.7115.7515.5615.7515.75117,600
May 20, 201915.5015.6515.4915.5115.51204,600
May 17, 201915.7915.8615.7015.7215.7298,200
May 16, 201916.0016.1716.0016.0416.0465,200
May 15, 201915.9316.0215.9015.9715.9797,900
May 14, 201915.7915.9315.6615.8515.85125,600
May 13, 201915.5315.7515.4615.4615.46268,900
May 10, 201916.0016.1715.8516.1016.10120,400
May 09, 201916.0016.0815.6915.9715.97349,200
May 08, 201916.4716.5416.3316.3316.33110,800
May 07, 201916.8216.8916.5116.6016.60293,500
May 06, 201916.9917.2016.8017.1117.11123,000
May 03, 201917.5317.8017.5317.7917.79134,000
May 02, 201917.5017.5417.4517.4617.4693,600
May 01, 201917.6417.6917.4717.4717.4754,100
Apr 30, 201917.5517.5717.4517.5417.5469,900
Apr 29, 201917.5317.6117.5317.5917.5935,300
Apr 26, 201917.4517.5417.4417.4917.4933,300
Apr 25, 201917.5817.5817.3517.4617.4660,300
Apr 24, 201917.8517.8517.6217.6517.6546,500
Apr 23, 201917.8417.9217.8017.9117.9184,400
Apr 22, 201917.9717.9717.7717.8517.8563,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...