Global X MSCI China Materials ETF (CHIM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:45PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 04 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 01 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 29 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 28 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 27 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 26 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 23 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 22 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 21 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 20 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 16 Feb 2024 | 13.29 | 13.30 | 13.07 | 13.30 | 13.30 | 2,270 |
| 15 Feb 2024 | 13.30 | 13.32 | 13.30 | 13.32 | 13.32 | 342 |
| 14 Feb 2024 | 13.40 | 13.40 | 13.27 | 13.31 | 13.31 | 2,564 |
| 13 Feb 2024 | 13.27 | 13.39 | 13.25 | 13.38 | 13.38 | 4,364 |
| 12 Feb 2024 | 13.30 | 13.40 | 13.22 | 13.32 | 13.32 | 4,518 |
| 09 Feb 2024 | 13.29 | 13.38 | 13.29 | 13.38 | 13.38 | 1,303 |
| 08 Feb 2024 | 13.27 | 13.40 | 13.27 | 13.36 | 13.36 | 41,165 |
| 07 Feb 2024 | 13.29 | 13.41 | 13.26 | 13.32 | 13.32 | 33,537 |
| 06 Feb 2024 | 13.40 | 13.58 | 13.26 | 13.40 | 13.40 | 42,036 |
| 05 Feb 2024 | 13.17 | 13.47 | 13.17 | 13.33 | 13.33 | 3,767 |
| 02 Feb 2024 | 13.28 | 13.40 | 13.25 | 13.34 | 13.34 | 2,684 |
| 01 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 157 |
| 31 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 3 |
| 30 Jan 2024 | 13.17 | 13.35 | 13.17 | 13.35 | 13.35 | 2,312 |
| 29 Jan 2024 | 13.24 | 13.34 | 13.23 | 13.32 | 13.32 | 8,940 |
| 26 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 2 |
| 25 Jan 2024 | 13.53 | 13.53 | 13.38 | 13.38 | 13.38 | 196 |
| 24 Jan 2024 | 13.03 | 13.18 | 13.03 | 13.18 | 13.18 | 268 |
| 23 Jan 2024 | 12.78 | 12.79 | 12.78 | 12.79 | 12.79 | 2,086 |
| 22 Jan 2024 | 12.64 | 12.76 | 12.52 | 12.53 | 12.53 | 1,355 |
| 19 Jan 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 169 |
| 18 Jan 2024 | 13.02 | 13.05 | 13.00 | 13.05 | 13.05 | 371 |
| 17 Jan 2024 | 13.18 | 13.18 | 12.94 | 13.00 | 13.00 | 1,221 |
| 16 Jan 2024 | 13.48 | 13.48 | 13.44 | 13.44 | 13.44 | 1,797 |
| 12 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 48 |
| 11 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 59 |
| 10 Jan 2024 | 13.66 | 13.66 | 13.63 | 13.63 | 13.63 | 388 |
| 09 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 86 |
| 08 Jan 2024 | 13.98 | 13.98 | 13.85 | 13.85 | 13.85 | 505 |
| 05 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 101 |
| 04 Jan 2024 | 14.05 | 14.05 | 14.03 | 14.03 | 14.03 | 230 |
| 03 Jan 2024 | 14.19 | 14.22 | 14.19 | 14.22 | 14.22 | 227 |
| 02 Jan 2024 | 14.14 | 14.18 | 14.14 | 14.18 | 14.18 | 133 |
| 29 Dec 2023 | 14.32 | 14.32 | 14.29 | 14.29 | 14.29 | 711 |
| 28 Dec 2023 | 14.33 | 14.33 | 14.28 | 14.28 | 14.28 | 236 |
| 28 Dec 2023 | 0.111252 Dividend | |||||
| 27 Dec 2023 | 14.08 | 14.08 | 14.04 | 14.08 | 13.97 | 985 |
| 26 Dec 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 13.93 | 215 |
| 22 Dec 2023 | 13.98 | 13.98 | 13.94 | 13.98 | 13.86 | 1,443 |
| 21 Dec 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.77 | 2 |
| 20 Dec 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.46 | 26 |
| 19 Dec 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.70 | 77 |
| 18 Dec 2023 | 13.64 | 13.67 | 13.64 | 13.67 | 13.56 | 248 |
| 15 Dec 2023 | 13.81 | 13.89 | 13.80 | 13.80 | 13.69 | 1,595 |
| 14 Dec 2023 | 13.85 | 13.87 | 13.82 | 13.87 | 13.76 | 4,898 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.