Advertisement
Advertisement
U.S. markets close in 1 hour 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Global X MSCI China Financials ETF (CHIX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.79-0.09 (-0.83%)
As of 01:55PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202210.7310.7910.6610.7910.7921,602
Sep 30, 202210.8710.9310.8610.8810.8829,500
Sep 29, 202210.7810.7910.7210.7710.7742,100
Sep 28, 202210.9511.0110.8811.0111.0112,800
Sep 27, 202211.1711.1711.0311.0411.0415,000
Sep 26, 202211.2411.2611.1811.2111.2110,000
Sep 23, 202211.3811.4011.3411.3811.3838,000
Sep 22, 202211.4611.4911.4311.4311.4318,000
Sep 21, 202211.5411.5511.4711.4811.4855,500
Sep 20, 202211.6011.6411.5611.5911.5923,600
Sep 19, 202211.6611.7211.6611.7011.708,300
Sep 16, 202211.7511.7511.7111.7211.7246,800
Sep 15, 202211.9011.9511.8911.9111.9110,900
Sep 14, 202211.8711.9011.8611.8811.8825,500
Sep 13, 202212.0612.0611.9011.9311.9395,300
Sep 12, 202212.1512.2312.1512.2212.2212,400
Sep 09, 202212.0712.1512.0112.1312.1345,300
Sep 08, 202211.8011.8511.8011.8311.833,600
Sep 07, 202211.8711.9011.8511.8911.897,300
Sep 06, 202211.9311.9511.8411.8411.8427,500
Sep 02, 202212.0412.0411.9511.9611.964,100
Sep 01, 202212.0812.1412.0512.1312.1335,100
Aug 31, 202212.1512.1712.0912.1112.1116,500
Aug 30, 202212.0112.0211.9311.9311.9348,100
Aug 29, 202212.0812.1212.0212.0712.0730,200
Aug 26, 202212.2512.2612.1112.1112.1153,900
Aug 25, 202212.1212.1912.0712.1712.1721,000
Aug 24, 202211.8711.9711.8711.9411.9452,600
Aug 23, 202211.9111.9511.9011.9511.9512,500
Aug 22, 202211.9912.0311.9811.9811.9818,000
Aug 19, 202212.0012.0411.9911.9911.998,000
Aug 18, 202212.0112.0411.9711.9811.9850,900
Aug 17, 202212.1412.1812.1212.1612.164,500
Aug 16, 202212.1212.1412.1112.1312.133,900
Aug 15, 202212.2112.2112.1312.1312.1322,700
Aug 12, 202212.2512.3312.2512.3212.3214,700
Aug 11, 202212.2812.3512.2612.2812.2814,200
Aug 10, 202212.0612.0611.9712.0312.0359,300
Aug 09, 202212.1112.1412.0812.0912.096,200
Aug 08, 202212.1612.1912.1212.1412.144,900
Aug 05, 202212.1212.1912.1012.1512.1533,000
Aug 04, 202212.1112.1212.0412.0612.064,500
Aug 03, 202211.9411.9511.9011.9511.9519,000
Aug 02, 202211.9512.0311.9011.9611.9658,800
Aug 01, 202212.1312.2212.1312.1812.187,400
Jul 29, 202212.3312.3712.3112.3612.3654,600
Jul 28, 202212.4812.5212.4512.5112.512,900
Jul 27, 202212.5512.6112.4812.5612.5614,800
Jul 26, 202212.5512.6212.4812.4912.4929,800
Jul 25, 202212.4612.4812.4312.4612.4613,600
Jul 22, 202212.4112.4312.3912.4012.402,300
Jul 21, 202212.3612.4412.3612.4112.4132,300
Jul 20, 202212.5612.5612.4612.5212.5214,200
Jul 19, 202212.5612.6212.5412.5912.5931,000
Jul 18, 202212.5412.5812.4712.5112.5126,600
Jul 15, 202212.2212.2912.1112.2012.20143,800
Jul 14, 202212.4412.4412.3112.3712.3734,700
Jul 13, 202212.6612.7712.6612.7312.7325,200
Jul 12, 202212.9613.0412.9612.9712.9742,200
Jul 11, 202213.0313.0512.9512.9812.9892,700
Jul 08, 202213.1813.2113.1513.1913.1911,700
Jul 07, 202213.1913.3213.1913.2813.2818,900
Jul 06, 202213.1713.1713.0713.1213.1270,100
Jul 05, 202213.3013.3613.1713.3413.3446,000
Jul 01, 202213.5613.5713.4713.5713.577,000
Jun 30, 202213.4913.5813.4713.5613.5661,600
Jun 29, 202213.5713.5713.4613.4713.4714,100
Jun 29, 20220.045 Dividend
Jun 28, 202213.6413.6513.5613.5613.5241,500
Jun 27, 202213.5013.5113.4413.4913.4516,200
Jun 24, 202213.3813.4013.3113.3813.3417,600
Jun 23, 202213.3713.4013.2913.3313.294,500
Jun 22, 202213.2213.2713.1513.2713.2360,900
Jun 21, 202213.3313.3813.3013.3313.2946,500
Jun 17, 202213.1413.1913.0413.1113.0754,400
Jun 16, 202213.0313.0912.9813.0613.0244,800
Jun 15, 202213.1913.3913.1913.3213.2842,600
Jun 14, 202212.8812.9412.8712.8812.8420,200
Jun 13, 202212.7312.7612.6112.6512.6157,900
Jun 10, 202212.9312.9312.8512.8712.8358,900
Jun 09, 202213.0513.0812.9312.9412.9024,000
Jun 08, 202213.0413.1313.0313.0312.9918,800
Jun 07, 202213.0213.0512.9913.0112.9789,300
Jun 06, 202213.0713.1213.0113.0112.9786,400
Jun 03, 202212.9812.9812.8812.9312.896,100
Jun 02, 202212.8913.0212.8213.0212.9811,200
Jun 01, 202213.0113.0112.8112.8812.8417,400
May 31, 202213.0213.0612.9412.9412.9022,700
May 27, 202212.9012.9012.8512.8812.8417,900
May 26, 202212.7012.8512.7012.8412.80181,100
May 25, 202212.6312.6812.5912.6712.6311,700
May 24, 202212.6712.6712.5412.5912.5578,800
May 23, 202212.7212.8012.7212.7812.7436,500
May 20, 202212.7712.8412.6112.7112.6736,600
May 19, 202212.4912.6312.4912.5412.5023,200
May 18, 202212.4912.5312.4012.4212.3838,800
May 17, 202212.5412.6112.5012.5712.5323,700
May 16, 202212.3412.3812.3212.3312.2956,000
May 13, 202212.3112.4012.3112.4012.3634,800
May 12, 202212.1212.2712.1112.1712.1327,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement