Global X MSCI China Energy ETF (NY: CHIE )

11.81 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 11.70 11.81 11.70 11.81 2,490 +0.07(+0.60%)
Dec 03, 2021 11.61 11.85 11.61 11.74 3,680 +0.31(+2.70%)
Dec 02, 2021 11.39 11.44 11.38 11.43 1,086 +0.12(+1.02%)
Dec 01, 2021 11.39 11.39 11.32 11.32 2,180 +0.28(+2.55%)
Nov 30, 2021 11.07 11.20 10.98 11.04 1,774 +0.09(+0.83%)
Nov 29, 2021 11.13 11.13 10.88 10.94 16,010 -0.15(-1.32%)
Nov 26, 2021 11.25 11.25 11.01 11.09 4,249 -0.53(-4.56%)
Nov 24, 2021 11.62 11.69 11.57 11.62 2,742 +0.33(+2.92%)
Nov 23, 2021 11.26 11.35 11.24 11.29 22,600 +0.00(+0.01%)
Nov 22, 2021 11.27 11.29 11.27 11.29 728 -0.05(-0.45%)
Nov 19, 2021 11.37 11.37 11.34 11.34 5,900 +0.06(+0.58%)
Nov 18, 2021 11.26 11.28 11.28 11.28 285 -0.13(-1.14%)
Nov 17, 2021 11.44 11.49 11.40 11.40 1,234 +0.13(+1.15%)
Nov 16, 2021 11.36 11.36 11.27 11.28 3,030 -0.09(-0.84%)
Nov 15, 2021 11.36 11.42 11.33 11.37 3,389 -0.10(-0.83%)
Nov 12, 2021 11.49 11.49 11.46 11.46 742 -0.09(-0.74%)
Nov 11, 2021 11.54 11.59 11.54 11.55 1,743 +0.17(+1.45%)
Nov 10, 2021 11.47 11.38 5,406 -0.10(-0.87%)
Nov 09, 2021 11.53 11.54 11.45 11.48 3,332 -0.18(-1.50%)
Nov 08, 2021 11.69 11.70 11.62 11.66 4,335 +0.28(+2.42%)
Nov 05, 2021 11.43 11.45 11.23 11.38 4,252 -0.30(-2.55%)
Nov 04, 2021 11.75 11.75 11.68 11.68 2,773 -0.26(-2.19%)
Nov 03, 2021 11.99 11.99 11.72 11.95 9,928 +0.26(+2.20%)
Nov 02, 2021 11.73 11.73 11.57 11.69 1,845 -0.33(-2.72%)
Nov 01, 2021 12.02 12.05 11.96 12.02 4,402 +0.04(+0.36%)
Oct 29, 2021 11.89 11.97 11.80 11.97 21,149 +0.07(+0.60%)
Oct 28, 2021 11.92 11.92 11.81 11.90 14,649 -0.35(-2.83%)
Oct 27, 2021 12.60 12.60 12.03 12.25 12,628 -0.46(-3.64%)
Oct 26, 2021 12.67 12.71 5,908 -0.19(-1.44%)
Oct 25, 2021 12.74 12.92 12.74 12.90 3,864 +0.24(+1.91%)
Oct 22, 2021 13.10 13.10 12.65 12.65 14,336 -0.45(-3.46%)
Oct 21, 2021 13.09 13.13 13.04 13.11 2,838 +0.19(+1.44%)
Oct 20, 2021 12.95 12.97 12.80 12.92 5,624 -0.56(-4.14%)
Oct 19, 2021 13.52 13.54 13.46 13.48 2,622 -0.02(-0.15%)
Oct 18, 2021 13.30 13.61 13.30 13.50 28,002 +0.57(+4.37%)
Oct 15, 2021 12.95 12.97 12.93 12.93 1,107 +0.04(+0.35%)
Oct 14, 2021 13.05 13.05 12.81 12.89 5,609 +0.05(+0.43%)
Oct 13, 2021 12.88 12.88 12.76 12.84 5,929 -0.31(-2.35%)
Oct 12, 2021 13.14 13.14 13.14 13.14 610 -0.12(-0.87%)
Oct 11, 2021 13.39 13.39 13.26 13.26 4,643 -0.00(-0.00%)
Oct 08, 2021 13.23 13.26 13.19 13.26 4,097 -0.07(-0.53%)
Oct 07, 2021 13.50 13.51 13.28 13.33 26,115 -0.17(-1.25%)
Oct 06, 2021 13.20 13.53 13.20 13.50 23,271 +0.22(+1.64%)
Oct 05, 2021 13.28 13.50 13.17 13.28 33,401 +0.35(+2.71%)
Oct 04, 2021 13.09 13.09 12.92 12.93 1,494 +0.00(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.