Global X MSCI China Materials ETF (NY: CHIM )

24.45 USD -0.34 (-1.38%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 24.44 24.51 24.44 24.45 1,082 -0.34(-1.38%)
Nov 24, 2021 24.80 24.80 24.80 24.80 100 +0.17(+0.67%)
Nov 23, 2021 24.58 24.81 24.58 24.63 4,555 -0.09(-0.35%)
Nov 22, 2021 24.68 24.72 24.68 24.72 1,069 +0.16(+0.63%)
Nov 19, 2021 24.61 24.61 24.52 24.56 2,119 +0.40(+1.68%)
Nov 18, 2021 24.15 24.16 24.16 24.16 1,481 +0.01(+0.04%)
Nov 17, 2021 24.11 24.14 24.11 24.14 669 +0.27(+1.15%)
Nov 16, 2021 24.09 24.11 23.81 23.87 8,164 -0.28(-1.17%)
Nov 15, 2021 24.23 24.37 24.06 24.15 14,112 -0.52(-2.09%)
Nov 12, 2021 24.67 24.67 24.67 24.67 164 -0.08(-0.34%)
Nov 11, 2021 24.62 24.75 24.60 24.75 1,944 +0.81(+3.39%)
Nov 10, 2021 24.02 23.94 1,187 -0.36(-1.47%)
Nov 09, 2021 24.37 24.37 24.21 24.30 6,650 -0.31(-1.26%)
Nov 08, 2021 24.44 24.61 24.44 24.61 3,123 +0.77(+3.23%)
Nov 05, 2021 24.00 24.00 23.76 23.84 2,826 -0.38(-1.58%)
Nov 04, 2021 24.67 24.67 24.17 24.22 1,292 -0.29(-1.19%)
Nov 03, 2021 24.41 24.51 24.41 24.51 306 +0.15(+0.62%)
Nov 02, 2021 24.32 24.36 24.30 24.36 493 -0.54(-2.15%)
Nov 01, 2021 24.79 25.12 25.12 24.90 6,101 -0.22(-0.86%)
Oct 29, 2021 25.13 25.13 25.04 25.12 1,116 -0.11(-0.42%)
Oct 28, 2021 25.40 25.40 25.09 25.22 816 -0.68(-2.63%)
Oct 27, 2021 25.91 25.91 25.91 25.91 21 -0.49(-1.85%)
Oct 26, 2021 26.26 26.39 1,068 -0.16(-0.61%)
Oct 25, 2021 26.49 26.55 26.49 26.55 1,949 +0.29(+1.08%)
Oct 22, 2021 26.66 26.70 26.22 26.27 3,758 -0.37(-1.39%)
Oct 21, 2021 26.59 26.64 26.45 26.64 3,262 -0.21(-0.78%)
Oct 20, 2021 26.79 26.85 26.79 26.85 1,216 -0.21(-0.78%)
Oct 19, 2021 27.20 27.20 27.05 27.06 2,008 +0.36(+1.35%)
Oct 18, 2021 26.64 26.78 26.64 26.70 1,570 +0.55(+2.10%)
Oct 15, 2021 25.74 26.17 25.74 26.15 2,300 +0.23(+0.89%)
Oct 14, 2021 25.79 25.92 25.79 25.92 1,138 +0.07(+0.27%)
Oct 13, 2021 25.60 25.86 25.60 25.85 3,026 +0.52(+2.03%)
Oct 12, 2021 25.35 25.35 25.30 25.33 1,098 -0.26(-1.00%)
Oct 11, 2021 25.64 25.73 25.59 25.59 6,909 -0.00(-0.02%)
Oct 08, 2021 26.02 26.14 25.47 25.59 6,888 -0.49(-1.86%)
Oct 07, 2021 26.00 26.08 26.00 26.08 541 +0.57(+2.21%)
Oct 06, 2021 25.34 25.51 25.34 25.51 1,009 +0.09(+0.37%)
Oct 05, 2021 25.38 25.46 25.38 25.42 22,632 +0.04(+0.16%)
Oct 04, 2021 25.37 25.44 25.34 25.38 4,633 -0.29(-1.11%)
Oct 01, 2021 25.67 25.67 25.67 25.67 259 -0.21(-0.83%)
Sep 30, 2021 25.94 25.98 25.88 25.88 1,030 +0.58(+2.31%)
Sep 29, 2021 25.25 25.73 25.25 25.30 7,322 -0.99(-3.75%)
Sep 28, 2021 26.21 26.47 26.15 26.28 8,093 -0.05(-0.19%)
Sep 27, 2021 25.96 26.33 25.96 26.33 5,770 -0.89(-3.27%)
Sep 24, 2021 28.00 28.00 27.03 27.22 6,950 -1.44(-5.02%)
Sep 23, 2021 28.42 28.74 28.42 28.66 3,063 -0.25(-0.86%)
Sep 22, 2021 28.87 29.03 28.77 28.91 17,025 +0.77(+2.75%)
Sep 21, 2021 28.07 28.14 27.90 28.14 3,709 +0.26(+0.93%)
Sep 20, 2021 27.91 28.04 27.55 27.88 9,791 -1.04(-3.58%)
Sep 17, 2021 28.84 29.25 28.80 28.91 6,092 -0.51(-1.72%)
Sep 16, 2021 29.71 29.71 28.97 29.42 4,107 -1.07(-3.51%)
Sep 15, 2021 30.22 30.49 30.21 30.49 6,095 +0.01(+0.04%)
Sep 14, 2021 30.57 30.71 30.21 30.47 11,876 -1.04(-3.31%)
Sep 13, 2021 31.53 31.53 31.05 31.52 16,520 +1.20(+3.96%)
Sep 10, 2021 30.85 30.85 30.32 30.32 5,543 +0.21(+0.69%)
Sep 09, 2021 30.01 30.23 29.96 30.11 7,575 +0.95(+3.25%)
Sep 08, 2021 29.55 29.55 29.01 29.16 2,309 -0.18(-0.63%)
Sep 07, 2021 29.32 29.63 29.30 29.34 7,703 +1.14(+4.06%)
Sep 03, 2021 28.24 28.26 28.09 28.20 3,042 -0.22(-0.79%)
Sep 02, 2021 28.23 28.68 28.23 28.42 2,516 +0.29(+1.03%)
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.