$14.52 -0.01 (%) Gbl X Chn Indus Shs Global X China Industrials ETF - NYSEARCA

Jul. 31, 2015 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHII historical data

Date Open High Low Close Volume
7/30/201514.4114.5414.4114.536,920
7/29/201514.6614.7914.5514.796,233
7/28/201514.2214.3914.2114.3420,516
7/27/201514.0414.3214.0414.115,267
7/24/201515.1815.2815.1215.127,168
7/23/201515.5315.6115.4615.4613,486
7/22/201515.3315.3615.2815.3436,739
7/21/201515.4415.5115.4415.4931,840
7/20/201515.4015.5015.4015.50649
7/17/201515.5315.5315.3215.41493
7/16/201514.9815.1414.9815.146,194
7/15/201515.1215.1214.7414.7935,057
7/14/201515.3215.3515.3015.3321,019
7/13/201516.2516.2515.5415.5427,021
7/10/201515.2115.3915.1415.262,300
7/9/201513.7314.7313.7314.4614,677
7/8/201512.9313.3712.7112.7116,581
7/7/201514.0814.0813.3813.6819,641
7/6/201514.7415.0514.4914.8553,465
7/2/201516.2716.4916.2716.395,828
7/1/201516.7016.8116.7016.7515,945
6/30/201516.8416.9016.8116.828,004
6/29/201516.4116.6016.4116.5010,381
6/26/201517.1617.2517.0017.008,734
6/25/201517.6617.6617.4017.5665,877
6/24/201517.7917.8317.7417.741,425
6/23/201517.9717.9717.6017.6657,676
6/22/201517.2917.2917.2617.262,119
6/19/201517.2517.2517.0517.083,864
6/18/201517.6417.6417.4017.4444,916
6/17/201517.3417.7116.9917.7111,560
6/16/201517.2817.3517.1017.2167,716
6/15/201517.9218.1417.6217.772,751
6/12/201518.3618.4418.3018.302,928
6/11/201517.9118.0317.9017.943,372
6/10/201517.5517.8217.4817.8211,441
6/9/201518.1318.2217.8217.907,658
6/8/201518.9819.0018.8618.862,708
6/5/201518.9119.2418.9119.227,120
6/4/201519.3219.4719.2519.268,057
6/3/201519.4819.5419.4019.487,191
6/2/201519.5319.5319.2019.483,291
6/1/201519.1419.5919.1419.447,946
5/29/201519.4619.6119.2419.254,005
5/28/201519.4019.5018.7019.4340,399
5/27/201520.0320.0819.6919.9317,026
5/26/201520.1820.2519.7420.0513,989
5/22/201519.7519.7819.3819.7221,829
5/21/201519.1019.5819.1019.579,496
5/20/201519.4019.4119.2819.382,608
5/19/201519.0519.2719.0019.2211,962
5/18/201518.8718.9318.6618.698,018
5/15/201518.8918.8918.6518.711,723
5/14/201518.4118.7018.3718.5121,003
5/13/201518.6418.6418.3318.443,811
5/12/201518.8718.8718.5018.654,208
5/11/201519.0819.1218.7619.018,404
5/8/201518.6318.9918.6318.698,406
5/7/201517.8117.8717.7017.7511,378
5/6/201518.8318.8318.1418.1420,129
5/5/201519.2419.3718.7919.0818,886
5/4/201519.7619.8419.6119.6716,354
5/1/201519.5719.9419.5719.944,908
4/30/201519.6419.7419.5619.569,848
4/29/201519.9620.1019.5520.0413,287
4/28/201520.5520.5520.1720.319,873
4/27/201520.5920.6520.3220.5914,644
4/24/201520.2720.2720.0520.193,699
4/23/201520.0720.2019.9920.193,089
4/22/201519.8820.2019.8820.0117,994
4/21/201519.5519.5519.0719.2460,258
4/20/201519.8619.8619.2519.8020,922
4/17/201519.8820.0319.8020.0045,086
4/16/201519.9620.4219.9020.3846,895
4/15/201519.8119.8519.5019.8041,747
4/14/201520.0020.0019.6019.9433,809
4/13/201520.3820.5220.1320.1959,308
4/10/201519.5619.7119.1819.5846,723
4/9/201519.3019.7718.9719.6982,993
4/8/201518.8019.3518.6019.1131,392
4/7/201517.1817.1816.6316.7059,986
4/6/201516.2516.6116.2316.5515,447
4/2/201516.0316.3016.0216.296,307
4/1/201515.5215.9815.5115.7467,141
3/31/201515.0915.4815.0915.4051,770
3/30/201515.5115.6515.3815.606,852
3/27/201514.4914.4914.4814.492,403
3/26/201514.0914.0914.0914.090
3/25/201514.3014.3014.3014.300
3/24/201514.3114.3114.2714.302,402
3/23/201514.3014.3914.3014.39295
3/20/201514.1614.1614.1614.160
3/19/201514.1514.1514.1514.150
3/18/201513.9914.2313.9914.158,812
3/17/201513.7613.9013.7613.902,100
3/16/201513.5213.6113.5213.61566
3/13/201513.4413.4413.4113.41201
3/11/201513.3313.3313.3313.330
3/10/201513.3613.3613.3313.33204
3/9/201513.4913.4913.4913.490
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!