Global X MSCI China Industrials ETF (CHII) Historical Stock Data

14.08 ↓0.04 (-0.27%)

As of January 27, 2023, 1:03pm EST.

Historical Data

In the past 30 trading days, CHII is down -0.06% a day on average. There have been 19 days where Global X MSCI China Industrials ETF closed green and 11 days where CHII closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	14.10	14.08	↓$0.02 (-0.11%)	14.03	14.12	0.94K
2023-01-26	14.24	14.12	↓$0.12 (-0.84%)	14.12	14.24	1.06K
2023-01-25	14.01	14.01	↑$0.00 (0.00%)	14.01	14.01	154
2023-01-24	13.89	13.99	↑$0.10 (0.72%)	13.87	13.99	737
2023-01-23	13.98	13.97	↓$0.01 (-0.10%)	13.91	14.03	3.23K
2023-01-20	13.88	13.88	↑$0.00 (0.00%)	13.88	13.88	68
2023-01-19	13.72	13.72	↑$0.00 (0.00%)	13.72	13.72	604
2023-01-18	13.68	13.59	↓$0.09 (-0.66%)	13.59	13.68	1.60K
2023-01-17	13.66	13.60	↓$0.06 (-0.44%)	13.60	13.66	15.81K
2023-01-13	13.67	13.67	↑$0.00 (0.00%)	13.67	13.67	205
2023-01-12	13.57	13.57	↑$0.00 (0.00%)	13.57	13.57	22
2023-01-11	13.45	13.48	↑$0.03 (0.24%)	13.45	13.53	6.46K
2023-01-10	13.45	13.47	↑$0.02 (0.16%)	13.45	13.47	114
2023-01-09	13.41	13.41	↑$0.00 (0.00%)	13.41	13.41	138
2023-01-06	13.37	13.35	↓$0.02 (-0.15%)	13.35	13.37	602
2023-01-05	13.23	13.24	↑$0.01 (0.08%)	13.23	13.25	1.12K
2023-01-04	13.07	13.26	↑$0.19 (1.45%)	13.00	13.26	11.12K
2023-01-03	13.02	12.94	↓$0.08 (-0.61%)	12.92	13.02	12.84K
2022-12-30	12.79	12.82	↑$0.03 (0.27%)	12.79	12.82	1.99K
2022-12-29	12.85	12.84	↓$0.01 (-0.07%)	12.83	12.85	1.87K
2022-12-28	12.97	12.99	↑$0.02 (0.17%)	12.97	12.99	1.15K
2022-12-27	13.25	13.31	↑$0.06 (0.45%)	13.23	13.31	0.94K
2022-12-23	12.85	12.85	↑$0.00 (0.00%)	12.85	12.85	93
2022-12-22	13.10	12.94	↓$0.16 (-1.22%)	12.92	13.10	3.57K
2022-12-21	13.16	13.16	↑$0.00 (0.00%)	13.16	13.16	21
2022-12-20	13.06	13.08	↑$0.02 (0.19%)	13.06	13.13	313
2022-12-19	13.27	13.06	↓$0.21 (-1.58%)	13.06	13.29	2.85K
2022-12-16	13.41	13.40	↓$0.01 (-0.10%)	13.36	13.43	2.45K
2022-12-15	13.25	13.30	↑$0.05 (0.41%)	13.25	13.30	1.45K
2022-12-14	13.38	13.38	↑$0.00 (0.00%)	13.38	13.38	71