Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global X MSCI China Large-Cap 50 ETF
(NY:
CHIL
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
28.81
28.81
28.49
28.70
2,319
-0.01(-0.03%)
Apr 29, 2019
28.59
28.85
28.59
28.71
469
+0.23(+0.82%)
Apr 26, 2019
28.71
28.71
28.45
28.47
206
+0.08(+0.29%)
Apr 25, 2019
28.41
28.42
28.39
28.39
2,431
-0.17(-0.59%)
Apr 24, 2019
28.82
28.84
28.41
28.56
7,173
-0.38(-1.31%)
Apr 23, 2019
28.89
29.17
28.89
28.94
2,346
+0.04(+0.13%)
Apr 22, 2019
28.86
28.96
28.46
28.90
3,518
-0.18(-0.61%)
Apr 18, 2019
29.27
29.27
29.08
29.08
3,198
-0.14(-0.46%)
Apr 17, 2019
29.21
29.28
29.11
29.21
6,701
+0.16(+0.53%)
Apr 16, 2019
29.28
29.28
29.06
29.06
4,549
+0.46(+1.62%)
Apr 15, 2019
28.98
28.98
28.59
28.59
2,292
-0.52(-1.79%)
Apr 12, 2019
29.33
29.33
29.12
29.12
1,238
+0.53(+1.85%)
Apr 11, 2019
28.96
28.97
28.59
28.59
2,785
-0.53(-1.81%)
Apr 10, 2019
29.23
29.29
29.12
29.12
8,345
+0.01(+0.03%)
Apr 09, 2019
29.34
29.39
29.11
29.11
1,181
-0.17(-0.60%)
Apr 08, 2019
29.14
29.38
29.14
29.28
4,233
+0.18(+0.62%)
Apr 05, 2019
29.23
29.30
29.10
29.10
1,857
+0.20(+0.68%)
Apr 04, 2019
28.71
28.90
28.71
28.90
1,246
+0.43(+1.52%)
Apr 03, 2019
28.47
28.47
28.47
28.47
11
+0.22(+0.77%)
Apr 02, 2019
28.12
28.25
28.12
28.25
346
-0.17(-0.60%)
Apr 01, 2019
28.48
28.48
28.30
28.42
356
+0.53(+1.91%)
Mar 29, 2019
27.89
27.89
27.89
27.89
103
+0.49(+1.78%)
Mar 28, 2019
27.55
27.55
27.40
27.40
366
+0.15(+0.56%)
Mar 27, 2019
27.25
27.25
27.25
27.25
0
+0.02(+0.06%)
Mar 26, 2019
27.20
27.23
27.20
27.23
140
-0.02(-0.09%)
Mar 25, 2019
27.23
27.26
27.15
27.26
1,382
+0.02(+0.08%)
Mar 22, 2019
27.35
27.35
27.12
27.24
1,650
-0.74(-2.63%)
Mar 21, 2019
27.81
27.97
27.81
27.97
242
-0.08(-0.27%)
Mar 20, 2019
27.77
28.05
27.77
28.05
206
-0.03(-0.12%)
Mar 19, 2019
28.02
28.12
27.97
28.08
930
+0.03(+0.10%)
Mar 18, 2019
28.05
28.05
28.05
28.05
18
+0.45(+1.63%)
Mar 15, 2019
27.44
27.60
27.44
27.60
825
+0.37(+1.37%)
Mar 14, 2019
27.14
27.31
27.14
27.23
921
-0.08(-0.30%)
Mar 13, 2019
27.34
27.34
27.31
27.31
316
+0.00(+0.00%)
Mar 12, 2019
27.43
27.49
27.31
27.31
455
+0.10(+0.37%)
Mar 11, 2019
27.21
27.21
27.21
27.21
5
+0.61(+2.28%)
Mar 08, 2019
26.65
26.65
26.60
26.60
412
-0.37(-1.37%)
Mar 07, 2019
27.33
27.33
26.98
26.98
532
-0.81(-2.92%)
Mar 06, 2019
27.97
27.97
27.79
27.79
825
-0.12(-0.42%)
Mar 05, 2019
27.68
27.90
27.68
27.90
334
+0.58(+2.13%)
Mar 04, 2019
27.88
27.88
27.24
27.32
1,658
+0.00(+0.00%)
Mar 01, 2019
27.49
27.49
27.32
27.32
1,134
+0.28(+1.04%)
Feb 28, 2019
27.14
27.14
27.04
27.04
1,031
-0.14(-0.51%)
Feb 27, 2019
27.18
27.18
27.18
27.18
128
-0.22(-0.79%)
Feb 26, 2019
27.41
27.41
27.39
27.39
257
-0.14(-0.52%)
Feb 25, 2019
27.85
27.85
27.54
27.54
3,571
+0.61(+2.27%)
Feb 22, 2019
27.05
27.05
26.89
26.93
1,857
+0.44(+1.68%)
Feb 21, 2019
26.48
26.48
26.48
26.48
121
-0.15(-0.56%)
Feb 20, 2019
26.71
26.71
26.63
26.63
452
+0.15(+0.58%)
Feb 19, 2019
26.24
26.48
26.24
26.48
773
+0.39(+1.48%)
Feb 15, 2019
26.20
26.20
26.03
26.09
928
-0.22(-0.83%)
Feb 14, 2019
26.31
26.31
26.31
26.31
169
-0.11(-0.43%)
Feb 13, 2019
26.63
26.63
26.42
26.42
515
+0.19(+0.72%)
Feb 12, 2019
26.30
26.30
26.24
26.24
110
+0.06(+0.24%)
Feb 11, 2019
26.17
26.17
26.17
26.17
195
+0.20(+0.76%)
Feb 08, 2019
25.97
25.97
25.97
25.97
103
-0.07(-0.26%)
Feb 07, 2019
26.14
26.14
26.04
26.04
218
-0.39(-1.47%)
Feb 06, 2019
26.67
26.67
26.31
26.43
647
-0.29(-1.07%)
Feb 05, 2019
26.72
26.72
26.72
26.72
206
+0.45(+1.71%)
Feb 04, 2019
26.27
26.27
26.27
26.27
20
+0.01(+0.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.