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 |
Create an account or log in to view more rows.
$CHII bear trap dude
$CHII who loaded up??
$CHII Starting a small position
$CHII pressure
$CHII buy the dip…smfh
$CHII pressure
$CHII might get a sell off today
$CHII This is just getting warmed up.
$CHII make it rain
let’s see some green
$CHII beauty. Bag secured