Global X Funds - Global X MSCI China Large-Cap 50 ETF (CHIL) Historical Stock Data
32.45 ↓1.34 (-3.97%)
As of October 7, 2021, 9:41am EST.
Historical Data
In the past 30 trading days, CHIL is up 0.18% a day on average. There have been 18 days where Global X Funds - Global X MSCI China Large-Cap 50 ETF closed green and 12 days where CHIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-15 | 33.50 | 33.79 | ↑$0.29 (0.87%) | 32.20 | 33.79 | 1.85K |
| 2021-10-14 | 33.64 | 33.29 | ↓$0.35 (-1.04%) | 32.93 | 33.65 | 681 |
| 2021-10-13 | 33.54 | 33.75 | ↑$0.21 (0.63%) | 33.50 | 33.75 | 1.39K |
| 2021-10-12 | 33.67 | 33.36 | ↓$0.30 (-0.91%) | 33.36 | 33.67 | 4.16K |
| 2021-10-11 | 33.40 | 33.48 | ↑$0.08 (0.24%) | 33.40 | 33.78 | 2.09K |
| 2021-10-08 | 33.29 | 33.35 | ↑$0.06 (0.19%) | 33.28 | 33.35 | 671 |
| 2021-10-07 | 31.80 | 33.06 | ↑$1.26 (3.96%) | 31.80 | 33.20 | 8.97K |
| 2021-10-06 | 31.85 | 31.70 | ↓$0.15 (-0.47%) | 31.50 | 31.91 | 2.81K |
| 2021-10-05 | 31.56 | 31.91 | ↑$0.35 (1.11%) | 31.56 | 32.00 | 2.61K |
| 2021-10-04 | 31.69 | 31.54 | ↓$0.15 (-0.47%) | 31.51 | 31.85 | 13.93K |
| 2021-10-01 | 32.44 | 31.65 | ↓$0.79 (-2.43%) | 30.00 | 32.56 | 21.92K |
| 2021-09-30 | 32.59 | 32.79 | ↑$0.20 (0.61%) | 32.59 | 32.88 | 1.22K |
| 2021-09-29 | 32.96 | 32.39 | ↓$0.57 (-1.74%) | 32.39 | 32.96 | 5.33K |
| 2021-09-28 | 32.85 | 32.62 | ↓$0.23 (-0.70%) | 32.46 | 32.85 | 2.73K |
| 2021-09-27 | 31.86 | 32.83 | ↑$0.97 (3.04%) | 31.86 | 32.83 | 3.40K |
| 2021-09-24 | 32.01 | 31.99 | ↓$0.02 (-0.05%) | 31.55 | 32.16 | 5.76K |
| 2021-09-23 | 31.96 | 32.17 | ↑$0.21 (0.66%) | 31.72 | 32.50 | 3.29K |
| 2021-09-22 | 32.37 | 32.64 | ↑$0.27 (0.83%) | 32.26 | 32.70 | 2.44K |
| 2021-09-21 | 31.74 | 31.87 | ↑$0.13 (0.41%) | 31.74 | 31.87 | 2.53K |
| 2021-09-20 | 32.23 | 31.59 | ↓$0.64 (-1.98%) | 31.59 | 32.30 | 23.21K |
| 2021-09-17 | 33.15 | 33.15 | ↓$0.00 (-0.01%) | 32.96 | 33.27 | 1K |
| 2021-09-16 | 32.77 | 32.87 | ↑$0.10 (0.30%) | 32.63 | 32.87 | 1.38K |
| 2021-09-15 | 32.72 | 33.28 | ↑$0.56 (1.70%) | 32.39 | 33.28 | 2.94K |
| 2021-09-14 | 33.33 | 33.35 | ↑$0.02 (0.07%) | 33.33 | 33.46 | 308 |
| 2021-09-13 | 33.67 | 33.84 | ↑$0.17 (0.50%) | 33.67 | 33.84 | 1.20K |
| 2021-09-10 | 33.98 | 33.98 | ↑$0.00 (0.00%) | 33.98 | 33.98 | 226 |
| 2021-09-09 | 34.04 | 33.94 | ↓$0.10 (-0.29%) | 33.89 | 34.10 | 2.41K |
| 2021-09-08 | 34.18 | 34.36 | ↑$0.18 (0.53%) | 34.18 | 34.36 | 1.33K |
| 2021-09-07 | 34.60 | 34.78 | ↑$0.18 (0.52%) | 34.60 | 35.06 | 4.28K |
| 2021-09-03 | 33.96 | 33.78 | ↓$0.18 (-0.52%) | 33.60 | 33.96 | 0.98K |
Create an account or log in to view more rows.
$CHIL yeah we're going green today
$CHIL BOUGHT TODAY!
$CHIL PT?
$CHIL Holding
$CHIL might see a whole 1% green
$CHIL when is earnings
$CHIL yeah we're going green today
$CHIL Dumping started...
Get out while you can...
$CHIL Buy it up so it crashes harder in the next two trading days
$CHIL let’s go!! Squeeze time