Dark

CHIH
Global X MSCI China Health Care ETF
stock NYSE

Inactive

Feb 16, 2024

12.39USD-0.201%(-0.03)13,491

Pre-market

0.00USD-100.000%(-12.41)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-16	12.3800	12.4100	12.3500	12.3850	-0.201%	13,491	0.000%
2024-02-15	12.3800	12.4100	12.3800	12.4100	+0.010%	340	-0.201%
2024-02-14	12.3800	12.4087	12.3800	12.4087	-0.010%	1,443	-0.191%
2024-02-13	12.3800	12.4100	12.3800	12.4100	0.000%	1,277	-0.201%
2024-02-12	12.4300	12.4300	12.4100	12.4100	+0.486%	274	-0.201%
2024-02-09	12.3200	12.4100	12.3200	12.3500	-0.081%	16,358	+0.283%
2024-02-08	12.3000	12.3950	12.3000	12.3600	-0.153%	15,681	+0.202%
2024-02-07	12.4000	12.4012	12.3700	12.3790	-0.169%	22,780	+0.048%
2024-02-06	12.3700	12.4600	12.3250	12.4000	-0.161%	8,803	-0.121%
2024-02-05	12.4300	12.4500	12.4200	12.4200	+0.081%	6,630	-0.282%
2024-02-02	12.0200	12.4300	12.0200	12.4100	-0.018%	2,808	-0.201%
2024-02-01	12.2300	12.4122	12.2300	12.4122	-0.063%	3,858	-0.219%
2024-01-31	12.3200	12.5700	12.3200	12.4200	-0.799%	4,682	-0.282%
2024-01-30	12.5400	12.6200	12.5100	12.5200	+1.172%	20,880	-1.078%
2024-01-29	11.8900	12.3800	11.8900	12.3750	+5.140%	244,146	+0.081%
2024-01-26	11.9500	11.9900	11.7700	11.7700	-3.366%	4,269	+5.225%
2024-01-25	12.3400	12.4700	12.1800	12.1800	-2.247%	6,534	+1.683%
2024-01-24	12.6800	12.6800	12.2900	12.4600	+2.031%	23,852	-0.602%
2024-01-23	12.0500	12.2200	12.0500	12.2120	+3.469%	6,194	+1.417%
2024-01-22	12.0000	12.0000	11.7800	11.8026	-3.720%	1,147	+4.935%
2024-01-19	12.3600	12.3600	12.0800	12.2586	-1.963%	1,272	+1.031%
2024-01-18	12.4563	12.5040	12.4563	12.5040	+0.514%	204	-0.952%
2024-01-17	12.4700	12.4700	12.4300	12.4400	-1.893%	675	-0.442%
2024-01-16	12.6900	12.7699	12.6800	12.6800	-1.502%	1,105	-2.326%
2024-01-12	13.0000	13.0000	12.8500	12.8734	-1.164%	2,249	-3.794%
2024-01-11	13.0500	13.0500	13.0250	13.0250	-0.367%	925	-4.914%
2024-01-10	12.9900	13.0730	12.9900	13.0730	+1.698%	230	-5.263%
2024-01-09	12.7900	12.8985	12.7900	12.8547	+0.506%	538	-3.654%
2024-01-08	12.9700	13.0700	12.4800	12.7900	-1.916%	1,951	-3.167%
2024-01-05	13.2700	13.2700	13.0399	13.0399	-2.696%	557	-5.022%
2024-01-04	13.4600	13.4600	13.4012	13.4012	-0.420%	1,039	-7.583%
2024-01-03	13.4577	13.4577	13.4577	13.4577	-0.010%	75	-7.971%
2024-01-02	13.4590	13.4590	13.4590	13.4590	-2.811%	87	-7.980%
2023-12-29	13.8500	13.8500	13.8483	13.8483	+1.730%	206	-10.567%
2023-12-28	13.5000	13.6128	13.5000	13.6128	+0.836%	1,991	-9.019%
2023-12-27	13.2400	13.5000	13.2000	13.5000	+2.584%	4,990	-8.259%
2023-12-26	13.0200	13.2600	13.0200	13.1600	-0.786%	12,785	-5.889%
2023-12-22	13.1200	13.4500	13.1200	13.2642	-0.639%	11,894	-6.628%
2023-12-21	13.3495	13.3495	13.3495	13.3495	+0.934%	87	-7.225%
2023-12-20	13.2260	13.2260	13.2260	13.2260	-2.617%	61	-6.359%
2023-12-19	13.5950	13.5950	13.5814	13.5814	-0.721%	115	-8.809%
2023-12-18	13.7800	13.7800	13.6800	13.6800	-0.300%	729	-9.466%
2023-12-15	13.7100	13.8800	13.7100	13.7212	-0.643%	453	-9.738%
2023-12-14	13.6100	14.0258	13.6100	13.8100	+1.484%	2,549	-10.319%
2023-12-13	13.4500	13.6343	13.4100	13.6080	+1.704%	5,740	-8.987%
2023-12-12	13.3900	13.4300	13.3800	13.3800	-1.436%	41,713	-7.436%
2023-12-11	13.4900	13.6547	13.4700	13.5749	+1.914%	3,380	-8.765%
2023-12-08	13.4300	13.4750	13.3100	13.3200	-1.697%	19,869	-7.020%
2023-12-07	13.4500	13.6000	13.4500	13.5500	0.000%	959	-8.598%
2023-12-06	13.6700	13.6700	13.5500	13.5500	-0.988%	5,329	-8.598%
2023-12-05	13.9000	13.9000	13.6852	13.6852	-1.545%	163	-9.501%
2023-12-04	14.0200	14.1100	13.9000	13.9000	-5.346%	2,446	-10.899%
2023-12-01	14.6850	14.6850	14.6850	14.6850	-0.305%	12	-15.662%
2023-11-30	14.7300	14.7300	14.7300	14.7300	+0.504%	2	-15.920%
2023-11-29	14.6700	14.6700	14.6562	14.6562	-1.834%	704	-15.497%
2023-11-28	14.9300	14.9300	14.9300	14.9300	+2.330%	0	-17.046%
2023-11-27	14.6300	14.6300	14.5900	14.5900	-1.452%	339	-15.113%
2023-11-24	14.9000	14.9100	14.8050	14.8050	+1.051%	2,007	-16.346%
2023-11-22	14.6510	14.6510	14.6510	14.6510	-0.926%	1	-15.467%
2023-11-21	14.7100	14.7880	14.7000	14.7880	-1.676%	1,140	-16.250%
2023-11-20	14.9950	15.0400	14.9950	15.0400	+1.030%	451	-17.653%
2023-11-17	14.7800	14.8867	14.7800	14.8867	+2.375%	702	-16.805%
2023-11-16	14.6700	14.6700	14.5414	14.5414	-5.329%	379	-14.829%
2023-11-15	15.1400	15.3600	15.1100	15.3600	+1.924%	3,901	-19.368%
2023-11-14	15.0200	15.0900	15.0200	15.0701	+2.028%	1,406	-17.817%
2023-11-13	14.8405	14.8405	14.7705	14.7705	-0.240%	341	-16.150%
2023-11-10	14.8060	14.8060	14.8060	14.8060	+0.768%	20	-16.351%
2023-11-09	14.9300	15.0200	14.6931	14.6931	-3.525%	1,516	-15.709%
2023-11-08	14.9000	15.2300	14.9000	15.2300	+1.957%	751	-18.680%
2023-11-07	14.8200	14.9377	14.7600	14.9377	-0.879%	311	-17.089%
2023-11-06	15.0702	15.0702	15.0702	15.0702	+2.199%	166	-17.818%
2023-11-03	14.8700	14.8700	14.6100	14.7459	+1.148%	418	-16.011%
2023-11-02	14.5700	14.5786	14.5700	14.5786	-0.419%	215	-15.047%
2023-11-01	14.5800	14.6400	14.5800	14.6400	+0.068%	363	-15.403%
2023-10-31	14.6200	14.6400	14.3300	14.6300	+0.026%	19,719	-15.345%
2023-10-30	14.4700	14.6262	14.4700	14.6262	+4.845%	1,024	-15.323%
2023-10-27	13.9503	13.9503	13.9503	13.9503	+4.034%	89	-11.221%
2023-10-26	13.2501	13.4094	13.2501	13.4094	-0.891%	219	-7.639%
2023-10-25	13.8000	13.8000	13.4100	13.5300	-2.798%	444	-8.463%
2023-10-24	13.9250	13.9250	13.9194	13.9194	+5.207%	163	-11.023%
2023-10-23	13.1500	13.2305	13.1450	13.2305	+0.566%	705	-6.391%
2023-10-20	13.1300	13.1561	13.1300	13.1561	-0.933%	612	-5.861%
2023-10-19	13.3300	13.3300	13.2800	13.2800	-1.785%	463	-6.739%
2023-10-18	13.8000	13.8000	13.5213	13.5213	-3.889%	627	-8.404%
2023-10-17	14.0650	14.0684	14.0000	14.0684	+0.489%	709	-11.966%
2023-10-16	14.0100	14.1000	14.0000	14.0000	-0.794%	726	-11.536%
2023-10-13	14.1121	14.1121	14.1121	14.1121	-1.176%	74	-12.238%
2023-10-12	14.3300	14.3300	14.1250	14.2800	-0.069%	699	-13.270%
2023-10-11	14.0800	14.4150	14.0700	14.2899	+2.738%	2,590	-13.330%
2023-10-10	13.8000	13.9091	13.8000	13.9091	+0.571%	246	-10.958%
2023-10-09	13.6200	13.8301	13.5900	13.8301	+1.610%	2,658	-10.449%
2023-10-06	13.4900	13.6109	13.4800	13.6109	+1.618%	11,565	-9.007%
2023-10-05	13.2700	13.3942	13.2700	13.3942	+0.550%	278	-7.535%
2023-10-04	13.2000	13.3209	13.2000	13.3209	-1.147%	749	-7.026%
2023-10-03	13.5245	13.5245	13.4754	13.4754	-0.697%	903	-8.092%
2023-10-02	13.6000	13.6000	13.5700	13.5700	-1.075%	559	-8.732%
2023-09-29	13.9000	13.9000	13.6000	13.7174	-1.614%	1,657	-9.713%
2023-09-28	13.7590	13.9425	13.7200	13.9425	-0.283%	5,743	-11.171%
2023-09-27	13.7200	13.9820	13.7200	13.9820	+2.647%	13,761	-11.422%
2023-09-26	13.5500	13.6214	13.4700	13.6214	-2.356%	5,020	-9.077%
2023-09-25	13.7900	13.9500	13.7900	13.9500	+3.717%	594	-11.219%
2023-09-22	13.2900	13.6700	13.2500	13.4500	-0.738%	54,931	-7.918%
2023-09-21	13.6400	13.6400	13.4850	13.5500	-2.142%	646	-8.598%
2023-09-20	13.7717	13.8466	13.7717	13.8466	-1.156%	465	-10.556%
2023-09-19	13.9400	14.0085	13.9400	14.0085	-0.369%	338	-11.589%
2023-09-18	14.0604	14.0604	14.0604	14.0604	+2.222%	93	-11.916%
2023-09-15	13.8900	13.8900	13.7548	13.7548	+1.175%	622	-9.959%
2023-09-14	13.5951	13.5951	13.5951	13.5951	+0.187%	96	-8.901%
2023-09-13	13.6100	13.6100	13.5697	13.5697	-2.285%	166	-8.730%
2023-09-12	14.8700	14.8700	13.7700	13.8870	+0.771%	19,621	-10.816%
2023-09-11	13.2300	13.7808	13.2300	13.7808	+5.277%	1,002	-10.129%
2023-09-08	13.0400	13.1000	13.0400	13.0900	-0.833%	1,528	-5.386%
2023-09-07	13.3172	13.3172	13.2000	13.2000	-3.012%	1,589	-6.174%
2023-09-06	13.6100	13.6100	13.6100	13.6100	+0.295%	170	-9.001%
2023-09-05	13.6100	13.6400	13.5500	13.5700	-3.340%	3,452	-8.732%
2023-09-01	14.0389	14.0389	14.0389	14.0389	+1.515%	88	-11.781%
2023-08-31	13.8800	13.9600	13.8294	13.8294	-2.747%	2,743	-10.444%
2023-08-30	14.2000	14.2200	14.0400	14.2200	+0.708%	18,156	-12.904%
2023-08-29	13.8300	14.2701	13.8300	14.1201	+2.170%	534	-12.288%
2023-08-28	13.8202	13.8202	13.8202	13.8202	+2.524%	60	-10.385%
2023-08-25	13.4800	13.4800	13.4800	13.4800	-0.008%	30	-8.123%
2023-08-24	13.4811	13.4811	13.4811	13.4811	+1.618%	88	-8.131%
2023-08-23	13.2300	13.2664	13.2300	13.2664	+0.261%	1,007	-6.644%
2023-08-22	13.2900	13.2900	13.2318	13.2318	-0.406%	940	-6.400%
2023-08-21	13.2450	13.2857	13.2225	13.2857	+1.040%	471	-6.779%
2023-08-18	13.4200	13.4200	13.1489	13.1489	-2.745%	1,350	-5.810%
2023-08-17	13.4520	13.5250	13.4520	13.5200	+0.223%	710	-8.395%
2023-08-16	13.4840	13.4899	13.4840	13.4899	-0.843%	328	-8.191%
2023-08-15	13.6046	13.6046	13.6046	13.6046	-1.233%	65	-8.965%
2023-08-14	13.7744	13.7744	13.7744	13.7744	+0.834%	66	-10.087%
2023-08-11	13.6300	13.6605	13.6300	13.6605	-2.506%	419	-9.337%
2023-08-10	14.0117	14.0117	14.0117	14.0117	+0.419%	105	-11.610%
2023-08-09	13.7000	14.0600	13.7000	13.9532	+2.469%	1,456	-11.239%
2023-08-08	13.5000	13.6170	13.5000	13.6170	-0.582%	285	-9.048%
2023-08-07	14.1100	14.1100	13.6967	13.6967	-5.451%	573	-9.577%
2023-08-04	14.6000	14.6000	14.4863	14.4863	-1.257%	168	-14.505%
2023-08-03	14.7599	14.7599	14.6707	14.6707	+3.025%	350	-15.580%
2023-08-02	14.3400	14.3400	14.1800	14.2400	-3.523%	687	-13.027%
2023-08-01	14.6800	14.7600	14.6800	14.7600	-1.484%	445	-16.091%
2023-07-31	15.2300	15.2300	14.6100	14.9823	-1.562%	109,843	-17.336%
2023-07-28	15.2200	15.2200	15.2200	15.2200	+4.175%	185	-18.627%
2023-07-27	14.6100	14.6100	14.6100	14.6100	-0.949%	284	-15.229%
2023-07-26	14.7150	14.7500	14.6600	14.7500	+1.166%	7,718	-16.034%
2023-07-25	14.6600	14.6600	14.5800	14.5800	-0.137%	6,794	-15.055%
2023-07-24	14.4404	14.6500	14.4404	14.6000	+2.027%	4,876	-15.171%
2023-07-21	14.2600	14.3233	14.2600	14.3100	+1.348%	508	-13.452%
2023-07-20	14.0200	14.1196	14.0200	14.1196	+0.387%	254	-12.285%
2023-07-19	14.0200	14.1400	13.9940	14.0652	-0.349%	3,852	-11.946%
2023-07-18	14.0800	14.1799	14.0800	14.1144	-0.288%	2,056	-12.253%
2023-07-17	14.1552	14.1552	14.1552	14.1552	-0.766%	161	-12.506%
2023-07-14	14.1600	14.2645	14.1600	14.2645	-1.800%	1,520	-13.176%
2023-07-13	14.2500	14.5259	14.2500	14.5259	+2.833%	358	-14.739%
2023-07-12	14.1257	14.1257	14.1257	14.1257	+0.467%	313	-12.323%
2023-07-11	14.0600	14.0600	14.0600	14.0600	-0.107%	593	-11.913%
2023-07-10	14.1400	14.1880	13.9526	14.0750	-0.131%	108,513	-12.007%
2023-07-07	14.0935	14.0935	14.0935	14.0935	+1.750%	32	-12.123%
2023-07-06	13.8500	13.8511	13.7300	13.8511	-1.658%	2,390	-10.585%
2023-07-05	14.0500	14.1972	14.0500	14.0846	+0.568%	14,296	-12.067%
2023-07-03	14.1021	14.1021	14.0050	14.0050	-0.131%	271	-11.567%
2023-06-30	14.0700	14.1599	14.0234	14.0234	+1.983%	2,061	-11.683%
2023-06-29	13.7507	13.7507	13.7507	13.7507	-1.781%	0	-9.932%
2023-06-28	14.0000	14.0000	14.0000	14.0000	-0.920%	336	-11.536%
2023-06-27	14.1300	14.1300	14.1300	14.1300	+0.966%	237	-12.350%
2023-06-26	13.9300	13.9948	13.9300	13.9948	+1.118%	334	-11.503%
2023-06-23	13.8600	13.8700	13.8400	13.8400	-1.914%	582	-10.513%
2023-06-22	14.0310	14.1100	14.0300	14.1100	-0.383%	343	-12.225%
2023-06-21	14.1643	14.1643	14.1643	14.1643	-2.718%	23	-12.562%
2023-06-20	14.5600	14.5600	14.5600	14.5600	-4.399%	142	-14.938%
2023-06-16	15.3500	15.4200	15.2300	15.2300	+0.861%	821	-18.680%
2023-06-15	15.0200	15.1050	15.0100	15.1000	+1.037%	2,129	-17.980%
2023-06-14	14.8357	15.0000	14.8357	14.9450	+0.504%	2,228	-17.129%
2023-06-13	14.8200	14.8700	14.8200	14.8700	+0.135%	2,461	-16.711%
2023-06-12	14.7700	14.8500	14.7700	14.8500	-1.230%	620	-16.599%
2023-06-09	14.9400	15.1700	14.9300	15.0350	+0.861%	1,412	-17.626%
2023-06-08	14.8200	14.9743	14.8200	14.9067	-0.688%	1,941	-16.917%
2023-06-07	14.7001	15.0100	14.7001	15.0100	-1.160%	484	-17.488%
2023-06-06	15.1862	15.1862	15.1862	15.1862	-0.574%	4	-18.446%
2023-06-05	15.2738	15.2738	15.2738	15.2738	-1.158%	18	-18.913%
2023-06-02	15.2000	15.4527	15.2000	15.4527	+1.905%	1,681	-19.852%
2023-06-01	15.1638	15.1638	15.1638	15.1638	+1.159%	12	-18.325%
2023-05-31	15.0300	15.0300	14.8800	14.9900	0.000%	2,026	-17.378%
2023-05-30	15.4000	15.4000	14.8801	14.9900	-2.789%	6,682	-17.378%
2023-05-26	15.1200	15.4200	15.1200	15.4200	+0.949%	2,557	-19.682%
2023-05-25	15.2000	15.2750	15.1600	15.2750	-1.982%	770	-18.920%
2023-05-24	15.5500	15.5839	15.5400	15.5839	-1.749%	613	-20.527%
2023-05-23	15.7400	15.9999	15.7400	15.8613	-0.243%	1,943	-21.917%
2023-05-22	15.6700	15.9000	15.6700	15.9000	+1.417%	405	-22.107%
2023-05-19	15.6779	15.6779	15.6779	15.6779	+0.920%	54	-21.003%
2023-05-18	15.9000	15.9000	15.5350	15.5350	-2.657%	560	-20.277%
2023-05-17	15.7400	15.9591	15.7400	15.9591	-2.181%	1,953	-22.395%
2023-05-16	16.4300	16.4300	16.3150	16.3150	-0.073%	358	-24.088%
2023-05-15	16.3269	16.3269	16.3269	16.3269	+3.009%	175	-24.144%
2023-05-12	15.8500	15.8500	15.8500	15.8500	-2.793%	22	-21.861%
2023-05-11	16.3054	16.3054	16.3054	16.3054	-0.130%	37	-24.044%
2023-05-10	16.3267	16.3267	16.3267	16.3267	+0.539%	39	-24.143%
2023-05-09	16.2391	16.2391	16.2391	16.2391	-2.274%	95	-23.733%
2023-05-08	16.2500	16.6170	16.2500	16.6170	-0.790%	677	-25.468%
2023-05-05	16.5700	16.7493	16.5700	16.7493	+0.001%	161	-26.057%
2023-05-04	16.5000	16.7492	16.5000	16.7492	+2.442%	677	-26.056%
2023-05-03	16.2400	16.3500	16.2300	16.3500	+0.648%	499	-24.251%
2023-05-02	16.2447	16.2447	16.2447	16.2447	-1.972%	29	-23.760%
2023-05-01	16.5715	16.5715	16.5715	16.5715	-0.166%	5	-25.263%
2023-04-28	16.3500	16.5991	16.3500	16.5991	-0.236%	429	-25.388%
2023-04-27	16.6100	16.6384	16.5300	16.6384	+2.166%	1,444	-25.564%
2023-04-26	16.2856	16.2856	16.2856	16.2856	+1.546%	103	-23.951%
2023-04-25	16.0100	16.0376	16.0100	16.0376	-3.956%	527	-22.775%
2023-04-24	16.8600	16.8600	16.6000	16.6981	-0.011%	1,315	-25.830%
2023-04-21	16.8000	16.8500	16.6600	16.7000	-1.125%	1,283	-25.838%
2023-04-20	16.8900	16.8900	16.8900	16.8900	-1.372%	171	-26.673%
2023-04-19	17.1250	17.1250	17.1250	17.1250	-0.509%	2	-27.679%
2023-04-18	17.2126	17.2126	17.2126	17.2126	-0.246%	36	-28.047%
2023-04-17	17.1300	17.3000	16.9000	17.2550	0.000%	4,891	-28.224%
2023-04-14	17.3425	17.3425	17.2550	17.2550	-0.919%	1,110	-28.224%
2023-04-13	17.1400	17.4800	17.1400	17.4150	+4.882%	2,159	-28.883%
2023-04-12	17.0900	17.0900	16.5900	16.6043	-0.908%	773	-25.411%
2023-04-11	16.4100	16.7565	16.4100	16.7565	+2.361%	660	-26.088%
2023-04-10	16.2100	16.3700	16.1701	16.3700	+0.615%	978	-24.343%
2023-04-06	16.2300	16.2700	16.2300	16.2700	+3.159%	564	-23.878%
2023-04-05	15.7718	15.7718	15.7718	15.7718	-0.743%	51	-21.474%
2023-04-04	15.7500	15.8898	15.7500	15.8898	+0.952%	279	-22.057%
2023-04-03	15.5300	15.8855	15.5300	15.7400	-1.317%	3,039	-21.315%
2023-03-31	15.8300	16.0100	15.8300	15.9500	-1.604%	890	-22.351%
2023-03-30	16.2100	16.2100	16.2100	16.2100	-0.062%	109	-23.597%
2023-03-29	16.2700	16.2700	16.2200	16.2200	-0.513%	150	-23.644%
2023-03-28	16.3037	16.3037	16.3037	16.3037	+0.568%	58	-24.036%
2023-03-27	16.2116	16.2116	16.2116	16.2116	+1.123%	24	-23.604%
2023-03-24	15.8700	16.0316	15.8700	16.0316	-0.518%	106	-22.746%
2023-03-23	16.1800	16.1800	16.0300	16.1150	-0.448%	1,346	-23.146%
2023-03-22	16.1875	16.1875	16.1875	16.1875	-0.568%	43	-23.490%
2023-03-21	16.2450	16.2800	16.2450	16.2800	+2.804%	993	-23.925%
2023-03-20	15.8360	15.8360	15.8360	15.8360	-1.762%	141	-21.792%
2023-03-17	15.9200	16.1200	15.9000	16.1200	-2.101%	219	-23.170%
2023-03-16	16.4659	16.4659	16.4659	16.4659	+1.643%	4	-24.784%
2023-03-15	15.9400	16.1997	15.9400	16.1997	-0.575%	192	-23.548%
2023-03-14	16.2600	16.2934	16.2600	16.2934	+1.164%	115	-23.988%
2023-03-13	16.1059	16.1059	16.1059	16.1059	+0.071%	70	-23.103%
2023-03-10	16.1150	16.1150	16.0300	16.0945	+0.090%	1,448	-23.048%
2023-03-09	16.0800	16.0800	16.0800	16.0800	-1.415%	416	-22.979%
2023-03-08	16.3000	16.4000	16.2100	16.3108	-1.621%	411	-24.069%
2023-03-07	16.7100	16.7100	16.5796	16.5796	-2.668%	8,632	-25.300%
2023-03-06	17.0340	17.0340	17.0340	17.0340	-1.424%	25	-27.292%
2023-03-03	17.4600	17.4600	17.0600	17.2800	+0.661%	6,740	-28.328%
2023-03-02	17.0550	17.1665	17.0400	17.1665	+0.213%	493	-27.854%
2023-03-01	17.1300	17.1300	17.1300	17.1300	+3.505%	338	-27.700%
2023-02-28	16.5300	16.5500	16.5300	16.5500	0.000%	603	-25.166%
2023-02-27	16.6700	16.6700	16.5400	16.5500	+0.121%	609	-25.166%
2023-02-24	16.6200	16.6200	16.5300	16.5300	-2.015%	448	-25.076%
2023-02-23	16.8059	16.8700	16.6900	16.8700	-0.237%	1,019	-26.586%
2023-02-22	17.0000	17.0000	16.8800	16.9100	-0.802%	1,527	-26.759%
2023-02-21	17.0467	17.0467	17.0467	17.0467	-0.602%	263	-27.347%
2023-02-17	17.0396	17.1500	17.0396	17.1500	-0.130%	1,516	-27.784%
2023-02-16	17.2900	17.2900	17.0900	17.1723	-1.519%	338	-27.878%
2023-02-15	17.4371	17.4371	17.4371	17.4371	-1.729%	101	-28.973%
2023-02-14	17.7500	17.7800	17.7439	17.7439	-1.805%	757	-30.201%
2023-02-13	17.8901	18.0700	17.8901	18.0700	+2.118%	276	-31.461%
2023-02-10	17.8400	17.8400	17.6800	17.6952	-2.020%	4,183	-30.009%
2023-02-09	17.9600	18.0600	17.9600	18.0600	+1.290%	272	-31.423%
2023-02-08	17.6100	17.8300	17.6100	17.8300	-0.168%	1,027	-30.538%
2023-02-07	17.6700	17.8600	17.6000	17.8600	+0.807%	2,154	-30.655%
2023-02-06	17.6700	17.7170	17.5800	17.7170	-3.133%	1,105	-30.095%
2023-02-03	18.2900	18.2900	18.2900	18.2900	-1.983%	255	-32.285%
2023-02-02	18.6000	18.6600	18.4200	18.6600	+0.405%	1,491	-33.628%
2023-02-01	18.3500	18.5848	18.3400	18.5848	+1.667%	622	-33.360%
2023-01-31	18.5800	18.5800	18.0000	18.2800	-2.662%	4,120	-32.248%
2023-01-30	19.0500	19.0500	18.7300	18.7800	-2.931%	4,491	-34.052%
2023-01-27	19.3900	19.3900	19.2400	19.3471	-0.375%	1,152	-35.985%
2023-01-26	19.6700	19.7200	19.2300	19.4200	+0.009%	11,020	-36.226%
2023-01-25	19.3650	19.4200	19.3200	19.4183	+0.044%	754	-36.220%
2023-01-24	19.4100	19.5099	19.4097	19.4097	-0.002%	1,580	-36.192%
2023-01-23	19.5800	19.5800	19.2550	19.4100	+1.041%	827	-36.193%
2023-01-20	19.0000	19.2800	19.0000	19.2100	+0.635%	1,890	-35.528%
2023-01-19	19.0300	19.2199	19.0000	19.0887	+3.574%	6,315	-35.119%
2023-01-18	18.6800	18.7300	18.4300	18.4300	-1.676%	5,786	-32.800%
2023-01-17	19.2800	19.2800	18.6500	18.7441	-1.889%	2,828	-33.926%
2023-01-13	18.5000	20.0000	18.5000	19.1050	+4.299%	13,232	-35.174%
2023-01-12	18.2893	18.3799	18.2893	18.3175	-0.745%	603	-32.387%
2023-01-11	18.3900	18.5500	18.3900	18.4550	+1.774%	2,380	-32.891%
2023-01-10	18.0700	18.1334	18.0400	18.1334	+0.854%	1,315	-31.701%
2023-01-09	18.0000	18.1700	17.9799	17.9799	+0.194%	1,194	-31.118%
2023-01-06	17.9000	17.9450	17.6700	17.9450	+0.277%	1,152	-30.984%
2023-01-05	17.5900	17.8954	17.5900	17.8954	+1.665%	334	-30.792%
2023-01-04	17.5200	17.6023	17.3200	17.6023	+3.189%	1,871	-29.640%
2023-01-03	16.7900	17.1460	16.7900	17.0583	+3.167%	1,025	-27.396%
2022-12-30	16.6200	16.6250	16.5347	16.5347	-2.046%	934	-25.097%
2022-12-29	16.9818	17.1600	16.8800	16.8800	+3.847%	1,702	-26.629%
2022-12-28	16.3798	16.3798	16.2547	16.2547	-1.693%	529	-23.807%
2022-12-27	16.6900	16.6900	16.3300	16.5346	+3.182%	4,293	-25.096%
2022-12-23	16.1200	16.1200	15.8600	16.0247	+0.911%	1,257	-22.713%
2022-12-22	15.8800	15.8800	15.8800	15.8800	-0.126%	179	-22.009%
2022-12-21	15.6100	16.0500	15.6100	15.9000	+2.172%	2,483	-22.107%
2022-12-20	15.5620	15.5620	15.5620	15.5620	-0.626%	66	-20.415%
2022-12-19	16.0900	16.0900	15.6600	15.6600	-3.329%	1,246	-20.913%
2022-12-16	16.2900	16.2900	16.0900	16.1993	+1.627%	972	-23.546%
2022-12-15	16.6700	16.6700	15.9400	15.9400	-3.569%	9,470	-22.302%
2022-12-14	16.3000	16.5300	16.2500	16.5300	+0.670%	1,301	-25.076%
2022-12-13	16.4200	16.4200	16.3900	16.4200	-0.243%	618	-24.574%
2022-12-12	16.4600	16.4600	16.4600	16.4600	+1.292%	317	-24.757%
2022-12-09	16.2500	16.2500	16.2500	16.2500	-1.085%	424	-23.785%
2022-12-08	16.4900	16.4900	16.4282	16.4282	+2.229%	404	-24.611%
2022-12-07	16.0300	16.1000	16.0300	16.0700	+0.438%	7,001	-22.931%
2022-12-06	15.8300	16.0000	15.8300	16.0000	-0.559%	1,717	-22.594%
2022-12-05	16.2600	16.2600	15.9300	16.0900	-1.041%	9,546	-23.027%
2022-12-02	16.2593	16.2593	16.2593	16.2593	+1.178%	98	-23.828%
2022-12-01	16.0200	16.0700	15.9500	16.0700	-1.471%	693	-22.931%
2022-11-30	16.1600	16.3360	16.1600	16.3099	+3.489%	1,512	-24.065%
2022-11-29	15.4800	15.7600	15.4800	15.7600	+2.708%	286	-21.415%
2022-11-28	15.3444	15.3444	15.3444	15.3444	+2.296%	57	-19.287%
2022-11-25	15.2550	15.2600	15.0000	15.0000	-2.343%	9,006	-17.433%
2022-11-23	15.3800	15.3800	15.1900	15.3599	-0.454%	9,738	-19.368%
2022-11-22	15.6200	15.6200	15.4300	15.4300	-4.042%	1,526	-19.734%
2022-11-21	16.1500	16.1500	16.0800	16.0800	-1.045%	3,905	-22.979%
2022-11-18	16.2498	16.2498	16.2498	16.2498	-0.613%	94	-23.784%
2022-11-17	16.3800	16.4000	16.3394	16.3500	+0.523%	1,533	-24.251%
2022-11-16	16.3000	16.3980	16.2650	16.2650	-1.755%	7,351	-23.855%
2022-11-15	16.6001	16.6700	16.5555	16.5555	+1.342%	650	-25.191%
2022-11-14	16.2800	16.4580	16.2800	16.3362	+3.656%	1,512	-24.187%
2022-11-11	15.6100	15.8600	15.6100	15.7600	+2.073%	2,854	-21.415%
2022-11-10	15.3700	15.4650	15.3700	15.4400	+4.395%	1,784	-19.786%
2022-11-09	14.8000	14.8000	14.7900	14.7900	-2.825%	622	-16.261%
2022-11-08	15.2400	15.2499	15.2200	15.2200	-0.847%	278	-18.627%
2022-11-07	15.1200	15.5088	15.1200	15.3500	+0.505%	2,143	-19.316%
2022-11-04	15.1900	15.2729	15.1900	15.2729	+4.968%	1,115	-18.909%
2022-11-03	14.5100	14.5500	14.5100	14.5500	-0.097%	1,720	-14.880%
2022-11-02	14.7500	14.7500	14.5642	14.5642	+4.029%	184	-14.963%
2022-11-01	14.2800	14.2800	13.9300	14.0001	+4.635%	3,326	-11.536%
2022-10-31	13.4800	13.4800	13.3800	13.3800	-3.004%	837	-7.436%
2022-10-28	13.8000	13.8000	13.7944	13.7944	-1.772%	409	-10.217%
2022-10-27	14.0432	14.0432	14.0432	14.0432	-2.613%	168	-11.808%
2022-10-26	14.5000	14.5000	14.4200	14.4200	+7.334%	579	-14.112%
2022-10-25	13.4347	13.4347	13.4347	13.4347	-0.123%	108	-7.813%
2022-10-24	13.4700	13.4700	13.1600	13.4512	-6.263%	1,890	-7.926%
2022-10-21	14.1800	14.4600	14.1800	14.3500	+1.964%	2,313	-13.693%
2022-10-20	14.1800	14.1800	14.0736	14.0736	+1.909%	5,031	-11.998%
2022-10-19	13.7900	14.1300	13.7900	13.8100	-4.718%	1,625	-10.319%
2022-10-18	14.3200	14.4938	14.3200	14.4938	+2.069%	10,256	-14.550%
2022-10-17	14.2501	14.3200	14.2000	14.2000	+3.703%	1,199	-12.782%
2022-10-14	13.8000	13.8000	13.6930	13.6930	+4.367%	1,550	-9.552%
2022-10-13	13.1300	13.1300	13.1200	13.1200	+4.625%	326	-5.602%
2022-10-12	12.7800	12.8101	12.5400	12.5400	-1.369%	331	-1.236%
2022-10-11	12.7140	12.7140	12.7140	12.7140	-1.604%	135	-2.588%
2022-10-10	13.1400	13.1400	12.9212	12.9212	-2.921%	382	-4.150%
2022-10-07	13.5000	13.5000	13.2000	13.3100	-2.475%	7,744	-6.950%
2022-10-06	13.7800	13.7800	13.6478	13.6478	-1.697%	381	-9.253%
2022-10-05	13.9300	13.9300	13.8834	13.8834	+0.097%	234	-10.793%
2022-10-04	13.7900	13.8700	13.7900	13.8700	+3.020%	1,277	-10.707%
2022-10-03	13.4634	13.4634	13.4634	13.4634	+1.381%	132	-8.010%
2022-09-30	13.3300	13.4100	13.2800	13.2800	-0.075%	2,079	-6.739%
2022-09-29	13.2900	13.2900	13.2900	13.2900	-0.895%	148	-6.810%
2022-09-28	13.4100	13.4100	13.4100	13.4100	+1.668%	246	-7.644%
2022-09-27	13.1900	13.1900	13.1900	13.1900	+2.327%	187	-6.103%
2022-09-26	13.1200	13.1200	12.8900	12.8900	+0.162%	874	-3.918%
2022-09-23	13.0000	13.0000	12.8692	12.8692	-2.277%	424	-3.762%
2022-09-22	13.1690	13.1690	13.1690	13.1690	-1.266%	274	-5.953%
2022-09-21	13.6700	13.6700	13.3378	13.3378	-3.139%	473	-7.144%
2022-09-20	13.7700	13.7700	13.7700	13.7700	-0.578%	217	-10.058%
2022-09-19	13.9600	13.9600	13.8200	13.8500	-2.146%	2,321	-10.578%
2022-09-16	14.0700	14.1537	14.0600	14.1537	-2.607%	925	-12.496%
2022-09-15	14.5850	14.5850	14.4500	14.5325	+0.172%	524	-14.777%
2022-09-14	14.4100	14.5076	14.4100	14.5076	-0.017%	1,061	-14.631%
2022-09-13	14.7500	14.7500	14.5100	14.5100	-6.145%	1,077	-14.645%
2022-09-12	15.5050	15.5050	15.4600	15.4600	+0.703%	561	-19.890%
2022-09-09	15.3550	15.3550	15.3520	15.3520	+3.572%	211	-19.326%
2022-09-08	14.8226	14.8226	14.8226	14.8226	-1.125%	157	-16.445%
2022-09-07	14.8800	15.0250	14.6000	14.9912	+0.981%	686	-17.385%
2022-09-06	15.1100	15.1100	14.8455	14.8455	-3.151%	182	-16.574%
2022-09-02	15.3285	15.4299	15.3285	15.3285	-2.247%	174	-19.203%
2022-09-01	15.6809	15.6809	15.6809	15.6809	-0.590%	549	-21.019%
2022-08-31	15.8200	15.8200	15.7740	15.7740	+2.913%	246	-21.485%
2022-08-30	15.3275	15.3275	15.3275	15.3275	-1.852%	54	-19.198%
2022-08-29	15.4900	15.6168	15.4900	15.6168	-0.945%	517	-20.694%

.dark-mode .W5HSq8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W5HSq8{ color: #333333; background-color: white; border: 2px solid #333333; }CHIHGlobal X MSCI China Health Care ETFstock NYSE

CHIH
Global X MSCI China Health Care ETF
stock NYSE