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 (%)
Jul 31, 2019
26.88
26.88
26.45
26.64
457
-0.44(-1.63%)
Jul 30, 2019
27.08
27.08
27.08
27.08
19
-0.16(-0.58%)
Jul 29, 2019
27.35
27.35
27.23
27.24
310
-0.17(-0.63%)
Jul 26, 2019
27.41
27.41
27.41
27.41
102
+0.06(+0.20%)
Jul 25, 2019
27.35
27.35
27.35
27.35
21
-0.10(-0.36%)
Jul 24, 2019
27.45
27.45
27.45
27.45
10
+0.25(+0.91%)
Jul 23, 2019
27.21
27.21
27.21
27.21
338
+0.11(+0.39%)
Jul 22, 2019
27.10
27.10
27.10
27.10
39
-0.09(-0.35%)
Jul 19, 2019
27.19
27.19
27.19
27.19
102
+0.13(+0.46%)
Jul 18, 2019
27.22
27.23
26.81
27.07
6,039
-0.19(-0.68%)
Jul 17, 2019
27.30
27.30
27.26
27.26
653
+0.05(+0.18%)
Jul 16, 2019
27.21
27.21
27.21
27.21
52
+0.06(+0.22%)
Jul 15, 2019
26.99
27.15
26.99
27.15
166
+0.24(+0.88%)
Jul 12, 2019
27.05
27.08
26.81
26.91
2,252
+0.12(+0.44%)
Jul 11, 2019
26.76
26.79
26.76
26.79
210
-0.12(-0.44%)
Jul 10, 2019
26.96
26.96
26.91
26.91
317
+0.08(+0.30%)
Jul 09, 2019
26.83
26.83
26.83
26.83
0
-0.09(-0.32%)
Jul 08, 2019
26.79
27.04
26.79
26.92
1,086
-0.31(-1.13%)
Jul 05, 2019
27.22
27.22
27.22
27.22
102
-0.32(-1.15%)
Jul 03, 2019
27.54
27.54
27.54
27.54
102
-0.15(-0.56%)
Jul 02, 2019
27.86
27.86
27.69
27.69
563
-0.04(-0.15%)
Jul 01, 2019
27.75
27.83
27.74
27.74
862
+0.63(+2.34%)
Jun 28, 2019
27.10
27.10
27.10
27.10
102
-0.05(-0.17%)
Jun 27, 2019
26.95
27.19
26.95
27.15
897
+0.24(+0.89%)
Jun 26, 2019
26.83
26.91
26.83
26.91
154
+0.35(+1.32%)
Jun 25, 2019
26.52
26.70
26.50
26.56
1,644
-0.46(-1.70%)
Jun 24, 2019
27.02
27.02
27.02
27.02
11
+0.01(+0.05%)
Jun 21, 2019
27.00
27.00
27.00
27.00
103
+0.00(+0.01%)
Jun 20, 2019
27.02
27.02
27.00
27.00
387
+0.43(+1.62%)
Jun 19, 2019
26.56
26.57
26.53
26.57
420
+0.16(+0.61%)
Jun 18, 2019
26.32
26.41
26.32
26.41
219
+0.72(+2.81%)
Jun 17, 2019
25.69
25.69
25.69
25.69
0
+0.18(+0.70%)
Jun 14, 2019
25.51
25.51
25.51
25.51
103
-0.17(-0.66%)
Jun 13, 2019
25.60
25.68
25.60
25.68
311
+0.13(+0.50%)
Jun 12, 2019
25.60
25.60
25.55
25.55
1,032
-0.48(-1.85%)
Jun 11, 2019
26.04
26.04
26.04
26.04
0
+0.36(+1.40%)
Jun 10, 2019
25.83
25.83
25.68
25.68
212
+0.40(+1.60%)
Jun 07, 2019
25.37
25.37
25.27
25.27
103
+0.27(+1.07%)
Jun 06, 2019
25.01
25.01
25.01
25.01
8
+0.00(+0.01%)
Jun 05, 2019
25.00
25.00
25.00
25.00
52
-0.24(-0.93%)
Jun 04, 2019
25.16
25.24
25.16
25.24
350
+0.07(+0.26%)
Jun 03, 2019
25.17
25.17
25.17
25.17
110
+0.18(+0.71%)
May 31, 2019
24.86
25.03
24.86
25.00
309
-0.07(-0.29%)
May 30, 2019
25.07
25.07
25.07
25.07
33
+0.08(+0.33%)
May 29, 2019
24.98
24.98
24.98
10
-0.10(-0.40%)
May 28, 2019
25.11
25.11
25.08
25.08
490
+0.20(+0.81%)
May 24, 2019
24.95
24.95
24.88
24.88
825
-0.16(-0.63%)
May 23, 2019
23.52
25.06
22.27
25.04
2,235
-0.51(-2.00%)
May 22, 2019
25.55
25.55
25.55
25.55
149
-0.21(-0.83%)
May 21, 2019
25.58
25.76
25.58
25.76
709
+0.28(+1.10%)
May 20, 2019
25.87
25.87
25.45
25.48
970
-0.56(-2.17%)
May 17, 2019
26.35
26.35
26.05
26.05
1,341
-0.79(-2.95%)
May 16, 2019
26.79
26.84
26.79
26.84
515
+0.04(+0.15%)
May 15, 2019
26.67
26.80
26.67
26.80
1,241
+0.20(+0.75%)
May 14, 2019
26.79
26.92
26.60
26.60
871
+0.59(+2.26%)
May 13, 2019
26.00
26.02
25.66
26.01
825
-1.03(-3.82%)
May 10, 2019
26.64
27.04
26.64
27.04
515
+0.13(+0.50%)
May 09, 2019
26.71
26.91
26.23
26.91
1,452
-0.40(-1.45%)
May 08, 2019
27.43
27.45
27.15
27.30
1,229
-0.01(-0.05%)
May 07, 2019
27.85
27.85
27.27
27.32
1,616
-0.92(-3.27%)
May 06, 2019
27.99
28.24
27.99
28.24
2,812
-0.87(-2.98%)
May 03, 2019
29.07
29.13
29.07
29.11
412
+0.53(+1.84%)
May 02, 2019
28.83
28.88
28.58
28.58
372
+0.07(+0.25%)
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
.