CHIX - Global X MSCI China Financials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 201915.150015.200015.150015.200015.20002,800
Jan 14, 201914.980015.100014.930015.100015.10005,000
Jan 11, 201915.130015.170015.130015.170015.17001,100
Jan 10, 201915.020015.220015.020015.220015.22004,400
Jan 09, 201915.000015.160015.000015.150015.150012,200
Jan 08, 201914.890014.950014.820014.950014.95007,300
Jan 07, 201914.710014.840014.710014.840014.84003,800
Jan 04, 201914.660014.960014.660014.900014.900019,900
Jan 03, 201914.430014.450014.390014.390014.390010,900
Jan 02, 201914.380014.530014.290014.490014.490019,700
Dec 31, 201814.690014.770014.530014.640014.640011,400
Dec 28, 201814.630014.730014.520014.570014.57005,000
Dec 28, 20180.697 Dividend
Dec 27, 201815.230015.250014.970015.250014.553019,000
Dec 26, 201815.150015.360015.020015.360014.658016,000
Dec 24, 201815.120015.250015.060015.150014.45768,500
Dec 21, 201815.170015.280015.100015.160014.467134,300
Dec 20, 201815.400015.550015.250015.400014.696120,300
Dec 19, 201815.660015.710015.300015.410014.70574,100
Dec 18, 201815.760015.820015.650015.790015.068332,600
Dec 17, 201815.960015.960015.670015.700014.98249,400
Dec 14, 201816.040016.050015.860016.030015.29749,700
Dec 13, 201816.110016.110016.000016.050015.31641,700
Dec 12, 201816.030016.030015.990016.000015.26876,200
Dec 11, 201815.860015.950015.810015.850015.12565,000
Dec 10, 201815.670015.880015.540015.880015.154210,600
Dec 07, 201816.070016.160015.800015.830015.106519,000
Dec 06, 201816.400016.400016.130016.290015.545512,900
Dec 04, 201817.000017.000016.640016.650015.889013,200
Dec 03, 201816.900017.000016.860016.920016.146733,200
Nov 30, 201816.340016.500016.300016.440015.688631,500
Nov 29, 201816.370016.410016.210016.300015.55505,800
Nov 28, 201816.420016.650016.310016.650015.88904,900
Nov 27, 201816.120016.230016.120016.220015.47879,600
Nov 26, 201816.280016.280016.190016.220015.47879,900
Nov 23, 201815.790016.030015.790015.920015.19241,300
Nov 21, 201816.180016.290016.140016.140015.402310,400
Nov 20, 201815.900015.990015.810015.830015.10657,200
Nov 19, 201816.250016.310016.140016.160015.421425,000
Nov 16, 201816.160016.350016.150016.330015.58366,100
Nov 15, 201816.000016.260016.000016.250015.50738,200
Nov 14, 201816.020016.020015.840015.960015.23054,300
Nov 13, 201815.810015.930015.810015.870015.14478,400
Nov 12, 201815.650015.680015.490015.560014.84885,600
Nov 09, 201815.610015.650015.540015.650014.934711,200
Nov 08, 201816.080016.170015.970015.970015.24017,800
Nov 07, 201816.250016.480016.120016.300015.555029,300
Nov 06, 201816.010016.120015.990016.000015.26877,100
Nov 05, 201816.050016.110016.010016.050015.316414,400
Nov 02, 201816.340016.390016.020016.160015.421425,300
Nov 01, 201815.630016.000015.600015.970015.240115,100
Oct 31, 201815.330015.400015.330015.350014.648415,200
Oct 30, 201815.090015.280015.090015.260014.56254,700
Oct 29, 201815.400015.600015.000015.080014.390829,600
Oct 26, 201815.250015.460015.250015.390014.686632,900
Oct 25, 201815.440015.580015.340015.550014.83938,000
Oct 24, 201815.480015.490015.330015.370014.66757,800
Oct 23, 201815.300015.650015.300015.620014.90617,000
Oct 22, 201815.860015.950015.840015.850015.12568,900
Oct 19, 201815.450015.540015.400015.420014.71527,900
Oct 18, 201815.290015.330015.040015.070014.381222,600
Oct 17, 201815.490015.540015.490015.520014.810712,100
Oct 16, 201815.370015.520015.360015.510014.801128,400
Oct 15, 201815.400015.460015.350015.440014.734310,000
Oct 12, 201815.580015.600015.370015.600014.88709,200
Oct 11, 201815.360015.500015.170015.250014.553021,000
Oct 10, 201815.690015.690015.430015.430014.72485,100
Oct 09, 201815.830015.890015.810015.810015.087420,500
Oct 08, 201815.860015.900015.800015.880015.154243,900
Oct 05, 201816.050016.050015.900015.960015.23056,100
Oct 04, 201816.150016.170015.910015.940015.211528,900
Oct 03, 201816.510016.540016.340016.350015.60273,400
Oct 02, 201816.600016.630016.510016.510015.75547,300
Oct 01, 201817.140017.140017.000017.000016.22304,800
Sep 28, 201817.040017.070016.940016.940016.165829,500
Sep 27, 201817.110017.130017.090017.090016.30892,900
Sep 26, 201817.060017.280017.060017.130016.34717,600
Sep 25, 201816.980017.040016.950016.970016.194410,300
Sep 24, 201816.940016.940016.800016.860016.089413,100
Sep 21, 201817.150017.360017.130017.170016.385215,200
Sep 20, 201816.830016.880016.800016.860016.08946,800
Sep 19, 201816.700016.860016.700016.770016.00355,900
Sep 18, 201816.490016.540016.410016.500015.74595,300
Sep 17, 201816.270016.320016.270016.270015.526419,900
Sep 14, 201816.260016.410016.180016.230015.488212,400
Sep 13, 201816.370016.510016.300016.350015.602732,700
Sep 12, 201815.800016.170015.780016.170015.431021,100
Sep 11, 201815.740015.900015.690015.860015.135153,300
Sep 10, 201816.110016.150015.930015.970015.240146,100
Sep 07, 201816.170016.290016.140016.150015.411923,400
Sep 06, 201816.400016.400016.260016.320015.574121,700
Sep 05, 201816.490016.500016.380016.430015.679126,500
Sep 04, 201816.780016.780016.710016.730015.965423,400
Aug 31, 201816.780016.900016.730016.840016.07035,600
Aug 30, 201816.960017.020016.730016.790016.022614,900
Aug 29, 201817.110017.280017.110017.260016.471110,100
Aug 28, 201817.150017.170017.090017.090016.30899,400
Aug 27, 201817.150017.330017.150017.190016.404330,800
Aug 24, 201816.800017.050016.800016.900016.127628,500
Aug 23, 201816.780016.830016.640016.690015.92728,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...