Global X MSCI China Materials ETF (CHIM) Historical Stock Data
19.27 ↓0.10 (-0.52%)
As of February 6, 2023, 3:44pm EST.
Historical Data
In the past 30 trading days, CHIM is down -0.10% a day on average. There have been 18 days where Global X MSCI China Materials ETF closed green and 12 days where CHIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 19.32 | 19.37 | ↑$0.05 (0.26%) | 19.27 | 19.37 | 821 |
| 2023-02-03 | 20.10 | 19.60 | ↓$0.50 (-2.49%) | 19.60 | 20.10 | 4.57K |
| 2023-02-02 | 20.40 | 20.15 | ↓$0.25 (-1.23%) | 20.10 | 20.40 | 16.68K |
| 2023-02-01 | 20.49 | 20.49 | ↑$0.00 (0.00%) | 20.49 | 20.49 | 791 |
| 2023-01-31 | 19.91 | 19.92 | ↑$0.01 (0.07%) | 19.91 | 19.92 | 679 |
| 2023-01-30 | 19.75 | 19.67 | ↓$0.08 (-0.41%) | 19.67 | 19.83 | 11.27K |
| 2023-01-27 | 20.28 | 20.42 | ↑$0.14 (0.68%) | 20.28 | 20.42 | 653 |
| 2023-01-26 | 20.21 | 20.27 | ↑$0.06 (0.30%) | 20.21 | 20.27 | 29.28K |
| 2023-01-25 | 20.07 | 20.07 | ↑$0.00 (0.00%) | 20.07 | 20.07 | 175 |
| 2023-01-24 | 19.99 | 19.99 | ↑$0.00 (0.00%) | 19.99 | 19.99 | 1.02K |
| 2023-01-23 | 20.13 | 20.05 | ↓$0.08 (-0.41%) | 20.04 | 20.13 | 1.85K |
| 2023-01-20 | 19.86 | 19.86 | ↑$0.00 (0.00%) | 19.86 | 19.86 | 283 |
| 2023-01-19 | 19.45 | 19.47 | ↑$0.02 (0.10%) | 19.45 | 19.47 | 1.23K |
| 2023-01-18 | 19.17 | 19.16 | ↓$0.01 (-0.04%) | 19.16 | 19.17 | 244 |
| 2023-01-17 | 19.37 | 19.19 | ↓$0.18 (-0.93%) | 19.16 | 19.37 | 36.73K |
| 2023-01-13 | 19.31 | 19.39 | ↑$0.08 (0.41%) | 19.31 | 19.39 | 206 |
| 2023-01-12 | 19.13 | 19.22 | ↑$0.09 (0.46%) | 19.13 | 19.22 | 419 |
| 2023-01-11 | 19.25 | 19.16 | ↓$0.09 (-0.46%) | 19.16 | 19.25 | 2.81K |
| 2023-01-10 | 19.11 | 19.17 | ↑$0.06 (0.31%) | 19.04 | 19.17 | 532 |
| 2023-01-09 | 19.19 | 19.15 | ↓$0.04 (-0.21%) | 19.15 | 19.19 | 1.11K |
| 2023-01-06 | 18.74 | 18.74 | ↑$0.00 (0.00%) | 18.74 | 18.74 | 223 |
| 2023-01-05 | 18.16 | 18.34 | ↑$0.18 (0.99%) | 18.16 | 18.34 | 3.92K |
| 2023-01-04 | 17.88 | 18.23 | ↑$0.35 (1.94%) | 17.88 | 18.23 | 1.30K |
| 2023-01-03 | 17.99 | 17.93 | ↓$0.06 (-0.33%) | 17.93 | 17.99 | 182 |
| 2022-12-30 | 17.55 | 17.51 | ↓$0.04 (-0.23%) | 17.51 | 17.55 | 1.66K |
| 2022-12-29 | 17.71 | 17.71 | ↑$0.00 (0.00%) | 17.71 | 17.71 | 28 |
| 2022-12-28 | 18.02 | 17.70 | ↓$0.32 (-1.75%) | 17.70 | 18.02 | 707 |
| 2022-12-27 | 18.10 | 18.17 | ↑$0.07 (0.41%) | 18.10 | 18.22 | 2.06K |
| 2022-12-23 | 17.50 | 17.53 | ↑$0.03 (0.20%) | 17.50 | 17.53 | 1.03K |
| 2022-12-22 | 17.68 | 17.56 | ↓$0.12 (-0.69%) | 17.56 | 17.68 | 8.26K |
Create an account or log in to view more rows.
$CHIM Powell save me
$CHIM we just getting started
$CHIM Sleep well my bulls
sleep well
$CHIM this sell-off is meh.
$CHIM Fake dip news.
$CHIM Waiting waiting waiting — you know for what !!! Announcement!!!
$CHIM man this will be good in coming weeks
$CHIM take what we can get
$CHIM one of the poorest performed stocks for a big name.
$CHIM I still don’t wanna buy it