Global X MSCI China Financials ETF (CHIX) Historical Stock Data
13.39 ↓0.01 (-0.04%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, CHIX is up 0.11% a day on average. There have been 17 days where Global X MSCI China Financials ETF closed green and 13 days where CHIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 13.39 | 13.39 | ↓$0.00 (-0.03%) | 13.39 | 13.41 | 21.87K |
| 2023-01-26 | 13.34 | 13.39 | ↑$0.05 (0.39%) | 13.34 | 13.40 | 5.68K |
| 2023-01-25 | 13.23 | 13.25 | ↑$0.02 (0.15%) | 13.21 | 13.31 | 5.30K |
| 2023-01-24 | 13.20 | 13.23 | ↑$0.03 (0.22%) | 13.20 | 13.25 | 2.06K |
| 2023-01-23 | 13.18 | 13.20 | ↑$0.02 (0.15%) | 13.16 | 13.29 | 7.62K |
| 2023-01-20 | 13.09 | 13.15 | ↑$0.06 (0.46%) | 13.06 | 13.15 | 7.10K |
| 2023-01-19 | 12.93 | 12.98 | ↑$0.05 (0.37%) | 12.91 | 12.98 | 12.98K |
| 2023-01-18 | 12.95 | 12.81 | ↓$0.14 (-1.11%) | 12.81 | 12.95 | 11.64K |
| 2023-01-17 | 12.93 | 12.83 | ↓$0.10 (-0.77%) | 12.83 | 12.93 | 106.05K |
| 2023-01-13 | 12.87 | 12.94 | ↑$0.07 (0.51%) | 12.87 | 12.96 | 7.36K |
| 2023-01-12 | 12.72 | 12.79 | ↑$0.07 (0.55%) | 12.72 | 12.79 | 6.11K |
| 2023-01-11 | 12.72 | 12.70 | ↓$0.02 (-0.16%) | 12.69 | 12.72 | 5.88K |
| 2023-01-10 | 12.51 | 12.53 | ↑$0.02 (0.18%) | 12.47 | 12.53 | 23.01K |
| 2023-01-09 | 12.60 | 12.56 | ↓$0.04 (-0.32%) | 12.56 | 12.64 | 33.16K |
| 2023-01-06 | 12.39 | 12.46 | ↑$0.06 (0.52%) | 12.39 | 12.47 | 62.16K |
| 2023-01-05 | 12.26 | 12.31 | ↑$0.05 (0.44%) | 12.26 | 12.36 | 15.06K |
| 2023-01-04 | 12.28 | 12.45 | ↑$0.17 (1.38%) | 12.27 | 12.45 | 41.75K |
| 2023-01-03 | 11.87 | 11.88 | ↑$0.01 (0.08%) | 11.87 | 11.98 | 16.49K |
| 2022-12-30 | 11.77 | 11.74 | ↓$0.03 (-0.25%) | 11.69 | 11.81 | 51.02K |
| 2022-12-29 | 11.77 | 11.83 | ↑$0.06 (0.51%) | 11.76 | 11.83 | 13.41K |
| 2022-12-28 | 12.49 | 12.32 | ↓$0.17 (-1.39%) | 12.31 | 12.49 | 4.68K |
| 2022-12-27 | 12.22 | 12.49 | ↑$0.27 (2.21%) | 12.17 | 12.49 | 50.71K |
| 2022-12-23 | 12.10 | 12.09 | ↓$0.01 (-0.06%) | 12.03 | 12.10 | 7.61K |
| 2022-12-22 | 12.10 | 12.05 | ↓$0.05 (-0.41%) | 11.99 | 12.15 | 27.29K |
| 2022-12-21 | 12.02 | 12.16 | ↑$0.14 (1.13%) | 12.02 | 12.16 | 7.02K |
| 2022-12-20 | 11.95 | 11.94 | ↓$0.01 (-0.08%) | 11.93 | 12.04 | 46.99K |
| 2022-12-19 | 12.10 | 12.04 | ↓$0.06 (-0.49%) | 12.02 | 12.10 | 7.06K |
| 2022-12-16 | 12.23 | 12.23 | ↓$0.00 (-0.03%) | 12.23 | 12.29 | 2.11K |
| 2022-12-15 | 12.27 | 12.14 | ↓$0.13 (-1.06%) | 12.11 | 12.27 | 83.62K |
| 2022-12-14 | 12.30 | 12.33 | ↑$0.03 (0.24%) | 12.30 | 12.33 | 2.62K |
Create an account or log in to view more rows.
$CHIX I’m selling y’all have fun bag holding
$CHIX added!
$CHIX Starting a small position
$CHIX Bull flag forming?
$CHIX diamond balls
$CHIX somebody knows something
$CHIX now is the time to slap that ask!!!
$CHIX whelp. you win this round. goodluck
$CHIX up we go
$CHIX Let’s get it