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 (%)
Sep 30, 2019
25.92
26.01
25.92
26.01
319
+0.18(+0.71%)
Sep 27, 2019
25.82
25.82
25.82
25.82
102
-0.48(-1.82%)
Sep 26, 2019
26.30
26.30
26.30
26.30
21
-0.06(-0.22%)
Sep 25, 2019
26.38
26.38
26.36
26.36
102
+0.12(+0.46%)
Sep 24, 2019
26.38
26.38
26.24
26.24
124
-0.35(-1.31%)
Sep 23, 2019
26.75
26.75
26.59
26.59
177
-0.26(-0.97%)
Sep 20, 2019
26.85
26.85
26.85
26.85
102
+0.09(+0.34%)
Sep 19, 2019
26.76
26.76
26.76
26.76
103
-0.08(-0.29%)
Sep 18, 2019
26.84
26.84
26.84
26.84
225
-0.07(-0.25%)
Sep 17, 2019
26.90
26.90
26.90
26.90
211
-0.12(-0.43%)
Sep 16, 2019
27.31
27.31
26.94
27.02
553
-0.26(-0.97%)
Sep 13, 2019
27.25
27.28
27.25
27.28
307
+0.23(+0.87%)
Sep 12, 2019
27.05
27.05
27.05
27.05
308
+0.22(+0.82%)
Sep 11, 2019
26.87
26.87
26.83
26.83
224
+0.14(+0.52%)
Sep 10, 2019
26.69
26.69
26.69
26.69
25
-0.08(-0.31%)
Sep 09, 2019
26.74
26.78
26.74
26.78
535
+0.00(+0.00%)
Sep 06, 2019
26.78
26.78
26.78
26.78
614
+0.08(+0.29%)
Sep 05, 2019
26.63
26.70
26.63
26.70
552
+0.44(+1.68%)
Sep 04, 2019
26.24
26.26
26.24
26.26
407
+0.44(+1.70%)
Sep 03, 2019
26.10
26.10
25.77
25.82
516
-0.16(-0.60%)
Aug 30, 2019
25.98
25.98
25.98
25.98
204
+0.04(+0.16%)
Aug 29, 2019
25.93
25.93
25.93
25.93
2
+0.24(+0.94%)
Aug 28, 2019
25.65
25.69
25.65
25.69
102
+0.05(+0.21%)
Aug 27, 2019
25.64
25.64
25.64
25.64
101
+0.09(+0.35%)
Aug 26, 2019
25.40
25.55
25.40
25.55
946
+0.19(+0.76%)
Aug 23, 2019
25.36
25.36
25.36
25.36
102
-0.56(-2.17%)
Aug 22, 2019
26.34
26.34
25.92
25.92
2,227
-0.21(-0.80%)
Aug 21, 2019
26.13
26.13
26.13
26.13
0
+0.15(+0.58%)
Aug 20, 2019
25.98
25.98
25.98
25.98
20
-0.02(-0.10%)
Aug 19, 2019
26.01
26.01
26.01
26.01
0
+0.38(+1.47%)
Aug 16, 2019
25.45
25.63
25.45
25.63
204
+0.43(+1.73%)
Aug 15, 2019
25.15
25.19
25.15
25.19
383
+0.28(+1.14%)
Aug 14, 2019
24.94
24.94
24.87
24.91
340
-0.58(-2.26%)
Aug 13, 2019
24.84
25.51
24.84
25.48
775
+0.34(+1.36%)
Aug 12, 2019
25.14
25.14
25.14
122
+0.00(+0.00%)
Aug 09, 2019
25.14
25.14
25.14
25.14
102
-0.31(-1.22%)
Aug 08, 2019
25.45
25.45
25.45
25.45
4
+0.33(+1.30%)
Aug 07, 2019
24.91
25.13
24.91
25.13
282
+0.19(+0.76%)
Aug 06, 2019
24.94
24.94
24.94
24.94
2
+0.32(+1.30%)
Aug 05, 2019
25.02
25.02
24.62
24.62
403
-1.14(-4.44%)
Aug 02, 2019
25.78
25.78
25.74
25.76
1,535
-0.13(-0.49%)
Aug 01, 2019
26.85
26.85
25.89
25.89
394
-0.75(-2.82%)
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%)
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
.