Dark

CHIL
Global X MSCI China Large-Cap 50 ETF
stock NYSE

Inactive

Oct 15, 2021

33.79USD+1.502%(+0.50)1,854

Pre-market

0.00USD-100.000%(-33.29)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-15	33.5000	33.7900	32.2000	33.7900	+1.502%	1,854	0.000%
2021-10-14	33.6400	33.6500	32.9250	33.2900	-1.363%	681	+1.502%
2021-10-13	33.5400	33.8371	33.5001	33.7500	+1.168%	1,392	+0.119%
2021-10-12	33.6650	33.6650	33.1200	33.3602	-0.358%	4,159	+1.288%
2021-10-11	33.4000	33.7800	33.4000	33.4802	+0.381%	2,151	+0.925%
2021-10-08	33.2900	33.3530	33.2800	33.3530	+0.886%	671	+1.310%
2021-10-07	31.8000	33.2000	31.8000	33.0600	+4.290%	8,965	+2.208%
2021-10-06	31.8500	31.8500	31.4200	31.7000	-0.661%	2,811	+6.593%
2021-10-05	31.5600	31.9957	31.5600	31.9109	+1.176%	2,606	+5.889%
2021-10-04	31.6900	31.8495	31.5100	31.5400	-0.348%	13,929	+7.134%
2021-10-01	32.4400	32.5550	30.0001	31.6503	-3.476%	21,918	+6.760%
2021-09-30	32.5900	32.8800	32.5900	32.7900	+1.250%	1,215	+3.050%
2021-09-29	32.9600	32.9600	32.3853	32.3853	-0.718%	5,327	+4.337%
2021-09-28	32.8500	32.8500	32.4600	32.6195	-0.641%	2,734	+3.588%
2021-09-27	31.8600	32.8300	31.8600	32.8300	+2.626%	3,404	+2.924%
2021-09-24	32.0050	32.1641	31.5501	31.9900	-0.563%	5,761	+5.627%
2021-09-23	31.9600	32.4999	31.7200	32.1710	-1.437%	3,290	+5.032%
2021-09-22	32.3700	32.7004	32.2600	32.6400	+2.416%	2,436	+3.523%
2021-09-21	31.7400	31.8700	31.7400	31.8700	+0.885%	2,534	+6.024%
2021-09-20	32.2300	32.3000	31.5903	31.5903	-4.695%	23,212	+6.963%
2021-09-17	33.1500	33.2700	32.9600	33.1467	+0.849%	1,000	+1.941%
2021-09-16	32.7700	32.8677	32.6301	32.8677	-1.227%	1,384	+2.806%
2021-09-15	32.7200	33.2761	32.3900	33.2761	-0.218%	2,962	+1.544%
2021-09-14	33.3250	33.3488	33.3250	33.3488	-1.452%	308	+1.323%
2021-09-13	33.6700	33.8400	33.6700	33.8400	-0.426%	1,199	-0.148%
2021-09-10	33.9848	33.9848	33.9848	33.9848	+0.132%	226	-0.573%
2021-09-09	34.0400	34.1000	33.8920	33.9400	-1.224%	2,413	-0.442%
2021-09-08	34.1801	34.3605	34.1801	34.3605	-1.201%	1,332	-1.660%
2021-09-07	34.6000	35.0990	34.6000	34.7783	+2.945%	4,283	-2.842%
2021-09-03	33.9600	33.9600	33.6000	33.7835	-0.344%	997	+0.019%
2021-09-02	34.2600	34.9899	33.9000	33.9000	-0.790%	2,712	-0.324%
2021-09-01	33.8700	34.1700	33.8700	34.1700	+2.105%	1,332	-1.112%
2021-08-31	33.2550	33.4654	33.2550	33.4654	+1.689%	620	+0.970%
2021-08-30	32.8600	32.9980	32.3901	32.9096	-0.081%	2,393	+2.675%
2021-08-27	32.8500	33.0000	32.8500	32.9363	-0.042%	3,280	+2.592%
2021-08-26	32.9500	32.9500	32.9300	32.9500	-1.490%	3,274	+2.549%
2021-08-25	33.2501	33.4484	33.2050	33.4484	-0.357%	2,445	+1.021%
2021-08-24	33.0700	33.5683	33.0700	33.5683	+4.509%	1,249	+0.660%
2021-08-23	31.9200	32.1300	31.8400	32.1200	+1.518%	1,922	+5.199%
2021-08-20	31.5225	31.6398	31.5225	31.6398	-0.932%	26,396	+6.796%
2021-08-19	32.1100	32.1100	31.9300	31.9376	-2.331%	3,371	+5.800%
2021-08-18	32.8026	32.8026	32.7000	32.7000	+0.864%	779	+3.333%
2021-08-17	32.4000	32.6850	32.4000	32.4200	-2.613%	4,993	+4.226%
2021-08-16	33.6000	33.6000	33.2900	33.2900	-1.932%	6,925	+1.502%
2021-08-13	33.8100	33.9460	33.8100	33.9460	-0.470%	238	-0.460%
2021-08-12	34.3500	34.3500	34.0069	34.1062	-1.839%	1,283	-0.927%
2021-08-11	34.8400	34.8400	34.4500	34.7451	+0.029%	2,499	-2.749%
2021-08-10	34.8800	34.8800	34.6700	34.7351	+0.961%	230	-2.721%
2021-08-09	34.2800	34.4392	34.2800	34.4044	+1.827%	1,056	-1.786%
2021-08-06	34.0600	34.0600	33.7800	33.7872	-1.592%	2,020	+0.008%
2021-08-05	34.4100	34.5800	34.1200	34.3339	-0.712%	1,886	-1.584%
2021-08-04	34.3300	34.8500	34.3300	34.5800	+0.936%	3,154	-2.285%
2021-08-03	34.3400	34.4299	34.1550	34.2595	-0.613%	3,999	-1.370%
2021-08-02	34.5000	34.7900	34.3400	34.4709	+0.734%	3,304	-1.975%
2021-07-30	34.5300	34.5300	33.9400	34.2196	-1.286%	1,831	-1.255%
2021-07-29	34.8794	34.8794	34.3939	34.6655	+0.480%	1,488	-2.526%
2021-07-28	33.4900	34.9000	33.4900	34.5000	+5.991%	5,364	-2.058%
2021-07-27	32.6800	32.7610	31.3300	32.5500	-5.019%	17,230	+3.810%
2021-07-26	34.7700	34.8500	34.2000	34.2700	-5.748%	10,184	-1.401%
2021-07-23	36.7600	36.7600	36.0000	36.3600	-3.747%	3,561	-7.068%
2021-07-22	37.8000	37.8800	37.7753	37.7753	-0.329%	884	-10.550%
2021-07-21	37.5500	37.9000	37.5500	37.9000	+0.487%	413	-10.844%
2021-07-20	37.6006	37.7500	37.6006	37.7162	+0.523%	1,260	-10.410%
2021-07-19	37.6000	37.6000	37.3900	37.5200	-1.195%	2,650	-9.941%
2021-07-16	38.1500	38.1500	37.9672	37.9736	-1.753%	1,204	-11.017%
2021-07-15	38.7050	38.7050	38.4800	38.6513	+1.128%	604	-12.577%
2021-07-14	38.2700	38.3450	38.0000	38.2200	+0.383%	2,098	-11.591%
2021-07-13	38.2499	38.3699	38.0740	38.0740	+0.450%	948	-11.252%
2021-07-12	37.5300	37.9033	37.5300	37.9033	-0.254%	3,139	-10.852%
2021-07-09	37.7700	38.0000	37.7500	38.0000	+2.296%	1,956	-11.079%
2021-07-08	38.0000	38.0000	36.9200	37.1470	-2.655%	2,412	-9.037%
2021-07-07	38.3340	38.4600	38.1600	38.1600	+0.045%	1,479	-11.452%
2021-07-06	38.2800	38.3100	38.0029	38.1428	-2.573%	6,836	-11.412%
2021-07-02	39.0600	39.2699	39.0600	39.1500	-2.010%	975	-13.691%
2021-07-01	39.9450	39.9531	39.9450	39.9531	-0.923%	492	-15.426%
2021-06-30	40.5000	40.5300	40.2967	40.3252	-0.539%	710	-16.206%
2021-06-29	40.0300	40.5436	40.0201	40.5436	-0.286%	1,428	-16.658%
2021-06-28	40.6300	40.7950	40.6099	40.6600	+1.110%	2,391	-16.896%
2021-06-25	39.9900	40.2138	39.9900	40.2138	+1.517%	1,641	-15.974%
2021-06-24	39.6000	39.6967	39.3500	39.6127	+1.227%	2,576	-14.699%
2021-06-23	39.4400	39.4400	39.0400	39.1325	+0.888%	4,085	-13.652%
2021-06-22	38.8500	38.8500	38.7881	38.7881	-0.594%	479	-12.886%
2021-06-21	39.0800	39.1500	38.9497	39.0200	+0.298%	4,589	-13.403%
2021-06-18	39.2000	39.2000	38.8101	38.9041	-0.403%	3,509	-13.145%
2021-06-17	38.9390	39.0614	38.9390	39.0614	+1.219%	1,364	-13.495%
2021-06-16	38.9200	38.9200	38.5910	38.5910	-1.534%	999	-12.441%
2021-06-15	39.5000	39.5000	39.1923	39.1923	-0.963%	696	-13.784%
2021-06-14	39.4590	39.5735	39.4590	39.5735	+0.322%	2,013	-14.615%
2021-06-11	39.4000	39.4465	39.4000	39.4465	-0.262%	458	-14.340%
2021-06-10	39.4401	39.5701	39.4401	39.5500	+0.662%	1,713	-14.564%
2021-06-09	39.4200	39.4200	39.2899	39.2899	-0.021%	313	-13.998%
2021-06-08	39.2980	39.2980	39.2980	39.2980	-0.867%	123	-14.016%
2021-06-07	39.5500	39.6417	39.3800	39.6417	-1.049%	1,774	-14.761%
2021-06-04	39.7700	40.1500	39.7700	40.0619	+1.086%	3,390	-15.656%
2021-06-03	39.7700	39.7700	39.6315	39.6315	-2.002%	236	-14.740%
2021-06-02	40.4600	40.5400	40.4310	40.4413	-2.160%	1,712	-16.447%
2021-06-01	40.5601	41.3340	40.5601	41.3340	+3.998%	1,392	-18.251%
2021-05-28	39.7500	39.8100	39.5100	39.7450	-0.013%	4,381	-14.983%
2021-05-27	39.9300	39.9300	39.4800	39.7500	+0.278%	1,455	-14.994%
2021-05-26	39.7000	39.7000	39.5450	39.6399	+0.609%	3,860	-14.758%
2021-05-25	39.3100	39.4000	39.3100	39.4000	+2.881%	2,628	-14.239%
2021-05-24	38.1500	38.2990	38.1500	38.2968	+0.702%	3,107	-11.768%
2021-05-21	38.2399	38.2399	37.9350	38.0300	-1.672%	1,232	-11.149%
2021-05-20	38.5000	38.6782	38.5000	38.6768	+1.422%	1,327	-12.635%
2021-05-19	37.9300	38.2100	37.8848	38.1345	+0.171%	535	-11.393%
2021-05-18	37.7000	38.3000	37.6400	38.0694	+0.793%	6,982	-11.241%
2021-05-17	37.7300	37.7700	37.6200	37.7700	+0.935%	1,205	-10.537%
2021-05-14	37.2300	37.4200	37.2300	37.4200	+2.168%	2,356	-9.701%
2021-05-13	37.1100	37.1100	36.6261	36.6261	-1.171%	1,246	-7.743%
2021-05-12	37.5000	37.5000	37.0000	37.0600	-1.747%	2,472	-8.824%
2021-05-11	36.9100	37.7191	36.9100	37.7191	+1.806%	2,575	-10.417%
2021-05-10	38.2500	38.2500	37.0500	37.0500	-3.490%	9,237	-8.799%
2021-05-07	38.3900	38.3900	38.3900	38.3900	-0.209%	348	-11.982%
2021-05-06	38.2500	38.6700	38.2500	38.4704	-0.499%	1,280	-12.166%
2021-05-05	38.7110	38.8250	38.6500	38.6632	+0.581%	1,063	-12.604%
2021-05-04	39.0000	39.0000	38.3300	38.4399	-1.241%	4,856	-12.097%
2021-05-03	39.2700	39.2700	38.9230	38.9230	-0.933%	3,896	-13.188%
2021-04-30	39.4670	39.4670	39.2894	39.2894	-1.225%	793	-13.997%
2021-04-29	39.8400	39.8400	39.6657	39.7765	-0.831%	2,173	-15.050%
2021-04-28	40.0504	40.2900	40.0500	40.1098	+0.953%	4,768	-15.756%
2021-04-27	39.5600	39.7600	39.5600	39.7312	+0.424%	542	-14.953%
2021-04-26	39.3700	39.6490	39.3103	39.5636	-1.338%	2,522	-14.593%
2021-04-23	39.7100	40.1000	39.7100	40.1000	+2.494%	1,665	-15.736%
2021-04-22	39.3900	39.8550	39.1242	39.1242	+0.144%	3,007	-13.634%
2021-04-21	38.8200	39.1300	38.7960	39.0679	+0.911%	5,425	-13.510%
2021-04-20	38.9700	38.9990	38.5201	38.7151	-0.193%	11,624	-12.721%
2021-04-19	39.0039	39.0100	38.7400	38.7900	+0.003%	5,561	-12.890%
2021-04-16	38.7000	39.1100	38.5210	38.7889	+0.154%	8,903	-12.887%
2021-04-15	38.8350	38.8350	38.7293	38.7293	+0.374%	1,767	-12.753%
2021-04-14	38.8337	38.8600	38.5848	38.5848	+0.142%	5,605	-12.427%
2021-04-13	38.1900	38.5300	38.0000	38.5300	+0.156%	8,747	-12.302%
2021-04-12	38.7100	38.7100	38.3617	38.4700	-0.902%	4,656	-12.165%
2021-04-09	38.9800	38.9800	38.6306	38.8200	-1.846%	12,326	-12.957%
2021-04-08	39.7000	40.3760	39.2450	39.5500	+1.546%	19,058	-14.564%
2021-04-07	39.0600	39.1300	38.9286	38.9480	-2.557%	2,067	-13.243%
2021-04-06	39.8200	40.0000	39.3800	39.9700	+0.542%	5,829	-15.462%
2021-04-05	39.7700	40.0000	39.7375	39.7545	+0.163%	2,944	-15.003%
2021-04-01	40.0000	40.0000	39.6900	39.6900	+2.320%	8,922	-14.865%
2021-03-31	38.7000	38.8500	38.7000	38.7900	+0.571%	1,234	-12.890%
2021-03-30	38.1600	38.6285	38.1600	38.5699	+1.180%	1,946	-12.393%
2021-03-29	38.0200	38.2600	37.9615	38.1200	-0.936%	2,997	-11.359%
2021-03-26	37.9400	38.4800	37.5313	38.4800	+2.449%	5,138	-12.188%
2021-03-25	37.4700	37.6099	37.4700	37.5600	-0.616%	1,311	-10.037%
2021-03-24	38.9100	38.9100	37.7927	37.7927	-3.780%	5,878	-10.591%
2021-03-23	39.5700	39.5700	39.1600	39.2773	-1.954%	1,852	-13.971%
2021-03-22	39.8200	40.2300	39.8200	40.0600	-0.404%	3,126	-15.652%
2021-03-19	40.0000	40.3000	40.0000	40.2225	+0.231%	5,803	-15.992%
2021-03-18	40.3800	40.6900	40.0001	40.1300	-0.987%	4,034	-15.799%
2021-03-17	40.1500	40.8300	39.9540	40.5299	+0.407%	1,551	-16.629%
2021-03-16	40.6100	40.7200	40.2500	40.3658	+0.867%	6,131	-16.291%
2021-03-15	40.1300	40.4700	39.6400	40.0187	-1.163%	5,397	-15.564%
2021-03-12	40.4100	40.7190	40.4100	40.4894	-2.337%	2,264	-16.546%
2021-03-11	41.1450	41.4583	40.8612	41.4583	+4.273%	5,816	-18.496%
2021-03-10	39.9600	40.0688	39.7592	39.7592	-1.195%	1,555	-15.013%
2021-03-09	39.9900	40.8350	39.8700	40.2400	+3.498%	2,924	-16.029%
2021-03-08	39.2400	39.5100	38.7700	38.8800	-5.860%	10,782	-13.092%
2021-03-05	41.4700	41.4700	40.1650	41.3000	+1.164%	6,315	-18.184%
2021-03-04	41.7000	41.7000	40.5800	40.8249	-3.452%	3,052	-17.232%
2021-03-03	42.7400	42.7400	42.1400	42.2844	-0.320%	1,475	-20.089%
2021-03-02	42.8800	42.8800	42.3500	42.4200	-2.103%	2,591	-20.344%
2021-03-01	43.1700	43.3700	43.1100	43.3314	+2.375%	5,698	-22.020%
2021-02-26	42.3200	42.6900	42.0000	42.3262	-1.003%	4,038	-20.168%
2021-02-25	43.2206	43.3500	42.7549	42.7549	-2.006%	3,187	-20.968%
2021-02-24	43.0499	43.6500	43.0062	43.6300	-2.481%	4,820	-22.553%
2021-02-23	44.3600	46.6491	43.8700	44.7400	-0.578%	4,643	-24.475%
2021-02-22	45.3200	45.4900	45.0000	45.0000	-4.661%	25,552	-24.911%
2021-02-19	46.7101	47.5460	46.7101	47.2000	+1.114%	3,599	-28.411%
2021-02-18	46.7000	47.3500	45.9900	46.6800	-3.154%	15,626	-27.614%
2021-02-17	48.2800	48.6350	48.0000	48.2000	+0.229%	3,198	-29.896%
2021-02-16	48.3500	48.3500	48.0700	48.0900	+0.183%	7,454	-29.736%
2021-02-12	47.9500	48.1000	47.3507	48.0023	+0.203%	3,700	-29.608%
2021-02-11	47.8300	48.0000	47.5100	47.9050	+1.749%	11,388	-29.465%
2021-02-10	47.5900	47.6090	47.0624	47.0816	+1.578%	9,719	-28.231%
2021-02-09	45.9400	46.4990	45.8950	46.3500	+2.070%	3,883	-27.098%
2021-02-08	45.3000	45.4200	45.3000	45.4100	+1.055%	6,893	-25.589%
2021-02-05	45.1000	45.1799	44.9359	44.9359	+1.222%	3,481	-24.804%
2021-02-04	44.6700	44.6700	44.3935	44.3935	-0.090%	12,182	-23.885%
2021-02-03	44.2400	44.7300	44.0000	44.4336	+1.340%	3,930	-23.954%
2021-02-02	44.0000	44.0000	43.7950	43.8460	+1.273%	2,507	-22.935%
2021-02-01	43.0158	43.3900	43.0158	43.2947	+2.177%	843	-21.953%
2021-01-29	42.5850	42.5850	42.2750	42.3721	-0.791%	2,690	-20.254%
2021-01-28	42.3700	42.7100	42.2901	42.7100	-0.270%	10,386	-20.885%
2021-01-27	42.9800	43.2400	42.7201	42.8255	-3.430%	3,786	-21.098%
2021-01-26	44.5200	44.5200	44.1130	44.3468	-1.138%	4,129	-23.805%
2021-01-25	45.2800	45.2800	44.7000	44.8572	+2.978%	14,067	-24.672%
2021-01-22	43.5200	43.6100	43.4500	43.5600	-0.229%	2,596	-22.429%
2021-01-21	44.8500	44.8500	43.3782	43.6600	+0.345%	10,899	-22.607%
2021-01-20	43.7700	43.7700	43.4000	43.5100	+2.088%	5,745	-22.340%
2021-01-19	42.4300	42.6600	42.3800	42.6200	+2.546%	4,539	-20.718%
2021-01-15	42.1800	42.1800	41.5618	41.5618	-1.043%	11,445	-18.699%
2021-01-14	41.9750	42.1200	41.7420	42.0000	+0.647%	5,656	-19.548%
2021-01-13	41.5700	41.8100	41.5700	41.7300	-0.075%	2,363	-19.027%
2021-01-12	43.4200	43.4200	41.6500	41.7614	+0.954%	1,538	-19.088%
2021-01-11	41.3385	41.4700	41.3201	41.3666	-0.823%	2,826	-18.316%
2021-01-08	41.2300	41.7100	40.9450	41.7100	+1.731%	1,745	-18.988%
2021-01-07	39.7100	41.0400	39.7100	41.0002	+1.011%	2,113	-17.586%
2021-01-06	41.1200	41.1500	40.5900	40.5900	-0.999%	1,786	-16.753%
2021-01-05	40.9881	41.0300	40.9881	40.9997	+3.227%	944	-17.585%
2021-01-04	40.3400	40.3400	39.7181	39.7181	+0.520%	3,749	-14.925%
2020-12-31	39.7600	39.7600	39.3320	39.5125	+0.290%	3,729	-14.483%
2020-12-30	39.4421	39.5300	39.3983	39.3983	+2.301%	2,302	-14.235%
2020-12-29	38.1961	38.5390	38.1961	38.5122	+1.627%	2,035	-12.262%
2020-12-28	37.9000	38.0000	37.8101	37.8958	-0.062%	4,009	-10.834%
2020-12-24	37.9600	38.0600	37.8000	37.9193	-1.248%	990	-10.890%
2020-12-23	38.6500	38.6500	38.1601	38.3985	+0.586%	1,652	-12.002%
2020-12-22	38.3890	38.3990	38.1749	38.1749	-0.287%	1,081	-11.486%
2020-12-21	38.1300	38.4300	38.1300	38.2849	-0.209%	4,049	-11.741%
2020-12-18	38.4800	38.4800	38.2200	38.3649	-0.090%	2,846	-11.925%
2020-12-17	38.3000	38.4600	38.3000	38.3994	+0.790%	1,123	-12.004%
2020-12-16	38.2200	38.2200	38.0220	38.0985	+0.901%	2,890	-11.309%
2020-12-15	37.3900	37.7582	37.3601	37.7582	+0.856%	3,383	-10.510%
2020-12-14	37.5000	37.5700	37.4379	37.4379	-0.245%	786	-9.744%
2020-12-11	37.7400	37.7400	37.5299	37.5299	-0.843%	639	-9.965%
2020-12-10	37.5200	37.9213	37.5150	37.8489	+1.093%	1,849	-10.724%
2020-12-09	37.8100	37.8200	37.4395	37.4395	-1.032%	2,685	-9.748%
2020-12-08	37.8300	37.8300	37.8251	37.8300	-0.026%	3,784	-10.679%
2020-12-07	37.8600	37.8600	37.7650	37.8400	-0.330%	6,286	-10.703%
2020-12-04	38.0000	38.0790	37.8500	37.9654	+0.814%	2,251	-10.998%
2020-12-03	37.6151	37.7700	37.6024	37.6590	+0.314%	4,413	-10.274%
2020-12-02	37.4600	37.6200	37.2550	37.5412	-0.685%	8,173	-9.992%
2020-12-01	37.7050	37.8900	37.7050	37.8000	+1.231%	3,867	-10.608%
2020-11-30	38.1000	38.1000	37.2550	37.3404	-2.886%	3,098	-9.508%
2020-11-27	38.4200	38.4500	38.3600	38.4500	+1.585%	3,021	-12.120%
2020-11-25	37.9000	37.9000	37.7700	37.8500	-1.304%	1,704	-10.727%
2020-11-24	38.1600	38.3900	38.1600	38.3500	+0.656%	4,506	-11.890%
2020-11-23	38.2000	38.2000	38.0800	38.1000	-0.026%	1,678	-11.312%
2020-11-20	37.9300	38.1100	37.9300	38.1100	+1.302%	386	-11.336%
2020-11-19	37.5300	37.6700	37.5300	37.6200	+0.320%	491	-10.181%
2020-11-18	37.8100	37.8100	37.4600	37.5000	-0.133%	1,460	-9.893%
2020-11-17	37.7400	37.7400	37.4600	37.5500	-0.819%	2,177	-10.013%
2020-11-16	37.9500	37.9500	37.8600	37.8600	+0.185%	982	-10.750%
2020-11-13	37.7500	37.8300	37.7400	37.7900	+0.935%	5,571	-10.585%
2020-11-12	37.6800	37.8300	37.4400	37.4400	+0.241%	11,699	-9.749%
2020-11-11	36.8500	37.3500	36.8500	37.3500	+0.322%	6,584	-9.531%
2020-11-10	37.8800	37.8800	37.2300	37.2300	-2.895%	1,228	-9.240%
2020-11-09	38.8000	39.0600	38.3400	38.3400	+0.314%	5,889	-11.868%
2020-11-06	38.1300	38.5800	38.0400	38.2200	-0.026%	4,950	-11.591%
2020-11-05	38.7300	38.7700	38.1100	38.2300	+1.567%	4,356	-11.614%
2020-11-04	36.9600	37.6600	36.9400	37.6400	+4.527%	7,426	-10.228%
2020-11-03	36.0900	36.0900	36.0000	36.0100	-0.028%	771	-6.165%
2020-11-02	35.9200	36.0200	35.8800	36.0200	+1.579%	767	-6.191%
2020-10-30	35.4100	35.4600	35.4100	35.4600	-1.363%	1,106	-4.710%
2020-10-29	35.9500	35.9500	35.9500	35.9500	+1.870%	496	-6.008%
2020-10-28	35.2700	35.2900	35.2700	35.2900	-1.314%	900	-4.250%
2020-10-27	35.7400	35.7700	35.7200	35.7600	+0.874%	1,938	-5.509%
2020-10-26	35.5100	35.5100	35.2400	35.4500	-1.226%	2,710	-4.683%
2020-10-23	36.0100	36.0100	35.6200	35.8900	+0.112%	2,396	-5.851%
2020-10-22	36.0300	36.0300	35.8500	35.8500	-0.527%	425	-5.746%
2020-10-21	36.1900	36.1900	36.0400	36.0400	+0.474%	908	-6.243%
2020-10-20	35.9200	36.0200	35.8500	35.8700	+1.014%	1,215	-5.799%
2020-10-19	35.8300	35.8300	35.5100	35.5100	-0.253%	2,960	-4.844%
2020-10-16	35.6800	35.6900	35.6000	35.6000	+1.079%	5,106	-5.084%
2020-10-15	35.2400	35.2400	35.2200	35.2200	-0.817%	222	-4.060%
2020-10-14	35.9000	35.9000	35.5100	35.5100	-0.476%	1,326	-4.844%
2020-10-13	35.5500	35.6800	35.5500	35.6800	-0.224%	1,457	-5.297%
2020-10-12	35.8300	35.8500	35.4900	35.7600	+2.700%	5,884	-5.509%
2020-10-09	34.7100	34.9600	34.7100	34.8200	+0.433%	2,053	-2.958%
2020-10-08	34.8400	34.8400	34.6000	34.6700	+0.318%	1,986	-2.538%
2020-10-07	34.5500	34.5600	34.5500	34.5600	+1.053%	210	-2.228%
2020-10-06	34.2200	34.5000	34.1600	34.2000	+0.855%	3,180	-1.199%
2020-10-05	33.7000	33.9100	33.6900	33.9100	+0.534%	1,365	-0.354%
2020-10-02	33.7300	33.7300	33.7300	33.7300	-1.143%	23	+0.178%
2020-10-01	33.8500	34.1200	33.8300	34.1200	+1.096%	1,862	-0.967%
2020-09-30	33.5100	33.7700	33.4500	33.7500	+2.025%	1,150	+0.119%
2020-09-29	32.9500	33.0800	32.9100	33.0800	-0.181%	3,580	+2.146%
2020-09-28	33.1400	33.1400	33.1400	33.1400	+1.253%	250	+1.961%
2020-09-25	32.6400	32.7300	32.6400	32.7300	-0.153%	587	+3.239%
2020-09-24	32.9100	32.9100	32.7800	32.7800	-1.176%	592	+3.081%
2020-09-23	33.1700	33.1700	33.1700	33.1700	-0.926%	52	+1.869%
2020-09-22	33.2000	33.4800	33.1600	33.4800	+0.240%	917	+0.926%
2020-09-21	33.3900	33.4300	33.3000	33.4000	-1.329%	559	+1.168%
2020-09-18	33.7700	33.8500	33.7700	33.8500	-0.089%	335	-0.177%
2020-09-17	33.8600	33.8800	33.8100	33.8800	-1.080%	380	-0.266%
2020-09-16	34.2100	34.2500	34.2100	34.2500	-0.349%	1,431	-1.343%
2020-09-15	34.4000	34.4000	34.3700	34.3700	+0.969%	259	-1.688%
2020-09-14	33.9800	34.0400	33.9800	34.0400	+1.642%	989	-0.734%
2020-09-11	33.5900	33.5900	33.4900	33.4900	+1.026%	100	+0.896%
2020-09-10	33.4600	33.4600	33.1500	33.1500	-1.720%	410	+1.931%
2020-09-09	33.7300	33.7300	33.7300	33.7300	+0.867%	56	+0.178%
2020-09-08	33.4400	33.4400	33.4400	33.4400	-3.185%	134	+1.047%
2020-09-04	34.5400	34.5400	34.5400	34.5400	-0.116%	149	-2.171%
2020-09-03	34.7500	34.7500	34.5800	34.5800	-2.674%	375	-2.285%
2020-09-02	35.4700	35.5300	35.4700	35.5300	+0.509%	351	-4.897%
2020-09-01	35.2600	35.3500	35.1900	35.3500	+1.347%	1,033	-4.413%
2020-08-31	34.9500	34.9500	34.8800	34.8800	-1.134%	1,023	-3.125%
2020-08-28	35.2800	35.2800	35.2800	35.2800	+0.944%	231	-4.223%
2020-08-27	34.9500	34.9500	34.9500	34.9500	-0.314%	93	-3.319%
2020-08-26	35.0600	35.0600	35.0600	35.0600	+0.834%	378	-3.622%
2020-08-25	34.7700	34.7800	34.6800	34.7700	+1.134%	924	-2.819%
2020-08-24	34.4700	34.4700	34.3800	34.3800	+1.806%	166	-1.716%
2020-08-21	33.9400	33.9400	33.7100	33.7700	+0.476%	2,157	+0.059%
2020-08-20	33.6100	33.6100	33.6100	33.6100	+0.119%	65	+0.536%
2020-08-19	33.5000	33.5700	33.5000	33.5700	-0.563%	230	+0.655%
2020-08-18	33.7600	33.7600	33.7600	33.7600	0.000%	251	+0.089%
2020-08-17	33.4800	33.7600	33.4800	33.7600	+2.552%	1,148	+0.089%
2020-08-14	32.9200	32.9200	32.9200	32.9200	-0.121%	61	+2.643%
2020-08-13	32.9600	32.9600	32.9600	32.9600	-0.753%	134	+2.518%
2020-08-12	33.2100	33.2100	33.2100	33.2100	+1.343%	365	+1.746%
2020-08-11	32.9400	32.9400	32.7700	32.7700	+0.306%	548	+3.113%
2020-08-10	32.7000	32.8400	32.6700	32.6700	-0.092%	3,384	+3.428%
2020-08-07	32.7000	32.7000	32.7000	32.7000	-2.736%	146	+3.333%
2020-08-06	33.6200	33.6200	33.6200	33.6200	+0.030%	782	+0.506%
2020-08-05	33.6100	33.6100	33.6100	33.6100	+0.569%	171	+0.536%
2020-08-04	33.5400	33.5400	33.4200	33.4200	+1.365%	309	+1.107%
2020-08-03	32.8900	32.9700	32.8900	32.9700	+1.135%	118	+2.487%
2020-07-31	32.6000	32.6000	32.6000	32.6000	-0.031%	138	+3.650%
2020-07-30	32.8500	32.8500	32.6100	32.6100	-0.761%	240	+3.619%
2020-07-29	32.8600	32.8600	32.8600	32.8600	+1.608%	26	+2.830%
2020-07-28	32.7000	32.7000	32.3400	32.3400	-0.462%	506	+4.484%
2020-07-27	32.4100	32.5800	32.4100	32.4900	+0.869%	703	+4.001%
2020-07-24	32.2100	32.2100	32.2100	32.2100	-1.649%	137	+4.905%
2020-07-23	32.5200	32.7500	32.5200	32.7500	-0.758%	273	+3.176%
2020-07-22	33.0000	33.0000	33.0000	33.0000	-1.316%	58	+2.394%
2020-07-21	33.3400	33.4400	33.3400	33.4400	+0.723%	208	+1.047%
2020-07-20	33.2000	33.2000	33.2000	33.2000	+1.997%	479	+1.777%
2020-07-17	32.3900	32.5500	32.3900	32.5500	+0.587%	183	+3.810%
2020-07-16	32.2200	32.3600	32.2200	32.3600	-3.201%	430	+4.419%
2020-07-15	33.4300	33.4300	33.4300	33.4300	0.000%	112	+1.077%
2020-07-14	33.2500	33.4300	32.9200	33.4300	-0.565%	1,618	+1.077%
2020-07-13	34.1800	34.2500	33.6200	33.6200	-0.679%	954	+0.506%
2020-07-10	34.0000	34.0000	33.8500	33.8500	-0.849%	827	-0.177%
2020-07-09	34.6400	34.6400	33.9100	34.1400	+0.767%	3,606	-1.025%
2020-07-08	33.4000	33.8900	33.4000	33.8800	+2.885%	341	-0.266%
2020-07-07	33.2300	33.2300	32.9300	32.9300	-0.933%	1,002	+2.612%
2020-07-06	36.0100	37.1400	33.1100	33.2400	+6.573%	2,397	+1.655%
2020-07-02	31.0000	31.2900	31.0000	31.1900	+2.869%	719	+8.336%
2020-07-01	30.2500	30.3200	30.2500	30.3200	+0.865%	2,110	+11.445%
2020-06-30	30.1500	30.1700	30.0600	30.0600	+0.434%	1,339	+12.409%
2020-06-29	30.0800	30.0800	29.9300	29.9300	-0.861%	397	+12.897%
2020-06-26	30.4400	30.4400	30.1900	30.1900	-0.625%	197	+11.924%
2020-06-25	30.3900	30.3900	30.3800	30.3800	+0.132%	152	+11.224%
2020-06-24	30.6700	30.6700	30.0800	30.3400	-0.979%	444	+11.371%
2020-06-23	30.5300	30.6400	30.5300	30.6400	+1.659%	340	+10.281%
2020-06-22	30.1000	30.1400	30.1000	30.1400	+0.333%	260	+12.110%
2020-06-19	30.5700	30.5700	30.0400	30.0400	+0.738%	464	+12.483%
2020-06-18	29.9300	29.9300	29.8200	29.8200	+0.202%	306	+13.313%
2020-06-17	29.8300	29.8300	29.6300	29.7600	+0.745%	500	+13.542%
2020-06-16	30.0000	30.0000	29.5400	29.5400	+0.957%	121	+14.387%
2020-06-15	29.0000	29.2600	28.9600	29.2600	-0.239%	1,085	+15.482%
2020-06-12	29.5500	29.5500	29.3300	29.3300	+0.999%	122	+15.206%
2020-06-11	29.5100	29.5100	29.0400	29.0400	-3.264%	210	+16.357%
2020-06-10	29.7300	30.0200	29.1900	30.0200	+1.009%	4,210	+12.558%
2020-06-09	29.7500	29.7500	29.7200	29.7200	-0.034%	323	+13.694%
2020-06-08	29.8400	29.8400	29.7300	29.7300	-0.502%	439	+13.656%
2020-06-05	29.7100	29.9800	29.6700	29.8800	+1.840%	6,376	+13.086%
2020-06-04	29.3400	29.3400	29.3400	29.3400	-1.146%	16	+15.167%
2020-06-03	29.1300	29.6800	29.1300	29.6800	+1.679%	116	+13.848%
2020-06-02	28.7600	29.2400	28.7600	29.1900	+1.778%	2,284	+15.759%
2020-06-01	28.8000	28.8000	28.3900	28.6800	+4.329%	1,097	+17.817%
2020-05-28	27.4300	27.7200	27.4300	27.4900	-0.543%	213	+22.917%
2020-05-27	27.6400	27.6400	27.6400	27.6400	-0.683%	11	+22.250%
2020-05-26	27.8300	27.8300	27.8300	27.8300	+2.166%	95	+21.416%
2020-05-22	27.1600	27.2400	27.0300	27.2400	-3.438%	943	+24.046%
2020-05-21	28.1600	28.2600	28.1600	28.2100	-1.433%	2,807	+19.780%
2020-05-20	29.0600	29.0700	28.5300	28.6200	+0.175%	3,262	+18.064%
2020-05-19	28.5700	28.5700	28.5700	28.5700	-0.557%	152	+18.271%
2020-05-18	28.0900	28.7300	28.0900	28.7300	+3.681%	322	+17.612%
2020-05-15	27.2000	27.7100	27.2000	27.7100	-0.681%	1,200	+21.942%
2020-05-14	27.5800	27.9000	27.5800	27.9000	+0.180%	2,211	+21.111%
2020-05-13	27.8500	27.8500	27.8500	27.8500	-0.072%	268	+21.329%
2020-05-12	27.8700	27.8700	27.8700	27.8700	-0.215%	13	+21.241%
2020-05-11	27.9300	27.9300	27.9300	27.9300	-0.250%	60	+20.981%
2020-05-08	28.0000	28.0000	28.0000	28.0000	+2.264%	21	+20.679%
2020-05-07	27.3300	27.4800	27.3300	27.3800	+0.810%	2,191	+23.411%
2020-05-06	27.1600	27.1600	27.1600	27.1600	+2.182%	24	+24.411%
2020-05-04	26.7200	26.7200	26.5800	26.5800	+0.378%	361	+27.126%
2020-05-01	27.0000	27.0000	26.4800	26.4800	-3.499%	777	+27.606%
2020-04-30	27.4400	27.4400	27.4400	27.4400	-2.000%	223	+23.141%
2020-04-29	27.9000	28.0000	27.8800	28.0000	+1.339%	999	+20.679%
2020-04-28	27.6300	27.6300	27.6300	27.6300	+0.145%	8	+22.295%

.dark-mode .zTGPl4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zTGPl4{ color: #333333; background-color: white; border: 2px solid #333333; }CHILGlobal X MSCI China Large-Cap 50 ETFstock NYSE

CHIL
Global X MSCI China Large-Cap 50 ETF
stock NYSE