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 30, 2021
34.53
34.53
33.94
34.22
1,831
-0.45(-1.29%)
Jul 29, 2021
34.88
34.88
34.39
34.67
1,488
+0.17(+0.48%)
Jul 28, 2021
33.49
34.90
33.49
34.50
5,364
+1.95(+5.99%)
Jul 27, 2021
32.68
32.76
31.33
32.55
17,230
-1.72(-5.02%)
Jul 26, 2021
34.77
34.85
34.20
34.27
10,184
-2.09(-5.75%)
Jul 23, 2021
36.76
36.76
36.00
36.36
3,561
-1.42(-3.75%)
Jul 22, 2021
37.80
37.88
37.78
37.78
884
-0.12(-0.33%)
Jul 21, 2021
37.55
37.90
37.55
37.90
413
+0.18(+0.49%)
Jul 20, 2021
37.60
37.75
37.60
37.72
1,260
+0.20(+0.52%)
Jul 19, 2021
37.60
37.60
37.39
37.52
2,650
-0.45(-1.19%)
Jul 16, 2021
38.15
38.15
37.97
37.97
1,204
-0.68(-1.75%)
Jul 15, 2021
38.70
38.70
38.48
38.65
604
+0.43(+1.13%)
Jul 14, 2021
38.27
38.34
38.00
38.22
2,098
+0.15(+0.38%)
Jul 13, 2021
38.25
38.37
38.07
38.07
948
+0.17(+0.45%)
Jul 12, 2021
37.53
37.90
37.53
37.90
3,139
-0.10(-0.25%)
Jul 09, 2021
37.77
38.00
37.75
38.00
1,956
+0.85(+2.30%)
Jul 08, 2021
38.00
38.00
36.92
37.15
2,412
-1.01(-2.66%)
Jul 07, 2021
38.33
38.46
38.15
38.16
1,479
+0.02(+0.05%)
Jul 06, 2021
38.24
38.31
38.00
38.14
6,836
-1.01(-2.57%)
Jul 02, 2021
39.06
39.27
39.06
39.15
975
-0.80(-2.01%)
Jul 01, 2021
39.95
39.95
39.95
39.95
492
-0.37(-0.92%)
Jun 30, 2021
40.50
40.53
40.30
40.33
710
-0.22(-0.54%)
Jun 29, 2021
40.03
40.54
40.02
40.54
1,428
-0.04(-0.11%)
Jun 28, 2021
40.56
40.72
40.54
40.59
2,395
+0.45(+1.11%)
Jun 25, 2021
39.92
40.14
39.92
40.14
1,643
+0.60(+1.52%)
Jun 24, 2021
39.53
39.63
39.28
39.54
2,580
+0.48(+1.23%)
Jun 23, 2021
39.37
39.37
38.97
39.06
4,092
+0.34(+0.89%)
Jun 22, 2021
38.78
38.78
38.72
38.72
479
-0.23(-0.59%)
Jun 21, 2021
39.01
39.08
38.88
38.95
4,597
+0.12(+0.30%)
Jun 18, 2021
39.13
39.13
38.74
38.83
3,515
-0.16(-0.40%)
Jun 17, 2021
38.93
38.99
38.87
38.99
1,366
+0.47(+1.22%)
Jun 16, 2021
38.85
38.85
38.52
38.52
1,000
-0.60(-1.53%)
Jun 15, 2021
39.41
39.43
39.12
39.12
697
-0.38(-0.96%)
Jun 14, 2021
39.39
39.50
39.39
39.50
2,016
+0.13(+0.32%)
Jun 11, 2021
39.33
39.38
39.33
39.38
458
-0.10(-0.26%)
Jun 10, 2021
39.37
39.50
39.37
39.48
1,716
+0.26(+0.66%)
Jun 09, 2021
39.35
39.35
39.22
39.22
313
-0.01(-0.02%)
Jun 08, 2021
39.23
39.23
39.23
39.23
123
-0.34(-0.87%)
Jun 07, 2021
39.48
39.57
39.31
39.57
1,777
-0.42(-1.05%)
Jun 04, 2021
39.70
40.08
39.70
39.99
3,396
+0.43(+1.09%)
Jun 03, 2021
39.70
39.70
39.56
39.56
236
-0.81(-2.00%)
Jun 02, 2021
40.39
40.47
40.36
40.37
1,715
-0.89(-2.16%)
Jun 01, 2021
40.49
41.26
40.49
41.26
1,394
+1.59(+4.00%)
May 28, 2021
39.68
39.74
39.44
39.67
4,388
-0.01(-0.01%)
May 27, 2021
39.86
39.86
39.41
39.68
1,457
+0.11(+0.28%)
May 26, 2021
39.63
39.63
39.47
39.57
3,866
+0.24(+0.61%)
May 25, 2021
39.24
39.33
39.24
39.33
2,632
+1.10(+2.88%)
May 24, 2021
38.08
38.23
38.08
38.23
3,112
+0.27(+0.70%)
May 21, 2021
38.17
38.17
37.87
37.96
1,234
-0.65(-1.67%)
May 20, 2021
38.43
38.61
38.43
38.61
1,329
+0.54(+1.42%)
May 19, 2021
37.82
38.14
37.82
38.07
535
+0.06(+0.17%)
May 18, 2021
37.63
38.23
37.57
38.00
6,994
+0.30(+0.79%)
May 17, 2021
37.66
37.70
37.55
37.70
1,207
+0.35(+0.94%)
May 14, 2021
37.16
37.35
37.16
37.35
2,360
+0.79(+2.17%)
May 13, 2021
37.04
37.04
36.56
36.56
1,248
-0.43(-1.17%)
May 12, 2021
37.39
37.43
36.93
36.99
2,175
-0.66(-1.75%)
May 11, 2021
36.84
37.65
36.84
37.65
2,579
+0.67(+1.81%)
May 10, 2021
38.18
38.18
36.98
36.98
9,253
-1.34(-3.49%)
May 07, 2021
38.32
38.32
38.32
38.32
348
-0.08(-0.21%)
May 06, 2021
38.18
38.60
38.18
38.40
1,282
-0.19(-0.50%)
May 05, 2021
38.64
38.76
38.58
38.59
1,321
+0.22(+0.58%)
May 04, 2021
38.93
38.93
38.26
38.37
4,864
-0.48(-1.24%)
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
.