UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,492.99 +17.07 (+0.09%) CRUDE OIL
78.38 +0.27 (+0.35%) GOLD FUTURES
2,321.60 +13.00 (+0.56%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,130.88 +680.13 (+1.35%)
Global X China Financials ETF (CHIX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 04 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 01 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 29 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 28 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 27 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 26 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 23 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 22 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 21 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 20 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 16 Feb 2024 | 10.55 | 10.61 | 10.55 | 10.57 | 10.57 | 22,395 |
| 15 Feb 2024 | 10.56 | 10.60 | 10.56 | 10.56 | 10.56 | 6,849 |
| 14 Feb 2024 | 10.60 | 10.60 | 10.55 | 10.59 | 10.59 | 17,770 |
| 13 Feb 2024 | 10.51 | 10.61 | 10.51 | 10.57 | 10.57 | 24,303 |
| 12 Feb 2024 | 10.56 | 10.62 | 10.55 | 10.55 | 10.55 | 9,480 |
| 09 Feb 2024 | 10.60 | 10.61 | 10.58 | 10.59 | 10.59 | 4,882 |
| 08 Feb 2024 | 10.54 | 10.61 | 10.54 | 10.58 | 10.58 | 4,072 |
| 07 Feb 2024 | 10.57 | 10.61 | 10.34 | 10.60 | 10.60 | 16,582 |
| 06 Feb 2024 | 10.57 | 10.64 | 10.55 | 10.57 | 10.57 | 24,174 |
| 05 Feb 2024 | 10.53 | 10.60 | 10.53 | 10.55 | 10.55 | 15,621 |
| 02 Feb 2024 | 10.54 | 10.60 | 10.51 | 10.60 | 10.60 | 8,528 |
| 01 Feb 2024 | 10.56 | 10.61 | 10.55 | 10.56 | 10.56 | 4,643 |
| 31 Jan 2024 | 10.53 | 10.58 | 10.53 | 10.54 | 10.54 | 16,403 |
| 30 Jan 2024 | 10.57 | 10.60 | 10.57 | 10.57 | 10.57 | 18,859 |
| 29 Jan 2024 | 10.59 | 10.60 | 10.54 | 10.57 | 10.57 | 11,066 |
| 26 Jan 2024 | 10.54 | 10.64 | 10.54 | 10.60 | 10.60 | 19,182 |
| 25 Jan 2024 | 10.60 | 10.66 | 10.54 | 10.58 | 10.58 | 53,825 |
| 24 Jan 2024 | 10.49 | 10.60 | 10.46 | 10.52 | 10.52 | 49,036 |
| 23 Jan 2024 | 10.09 | 10.11 | 10.05 | 10.10 | 10.10 | 41,881 |
| 22 Jan 2024 | 9.78 | 9.83 | 9.74 | 9.82 | 9.82 | 28,621 |
| 19 Jan 2024 | 9.92 | 10.04 | 9.89 | 10.02 | 10.02 | 13,308 |
| 18 Jan 2024 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | 751 |
| 17 Jan 2024 | 9.87 | 9.91 | 9.84 | 9.91 | 9.91 | 8,751 |
| 16 Jan 2024 | 10.17 | 10.17 | 10.04 | 10.05 | 10.05 | 17,768 |
| 12 Jan 2024 | 10.32 | 10.33 | 10.27 | 10.31 | 10.31 | 52,510 |
| 11 Jan 2024 | 10.18 | 10.21 | 10.17 | 10.21 | 10.21 | 10,040 |
| 10 Jan 2024 | 10.14 | 10.18 | 10.12 | 10.14 | 10.14 | 77,839 |
| 09 Jan 2024 | 10.27 | 10.27 | 10.17 | 10.20 | 10.20 | 68,453 |
| 08 Jan 2024 | 10.39 | 10.43 | 10.30 | 10.33 | 10.33 | 119,842 |
| 05 Jan 2024 | 10.57 | 10.63 | 10.54 | 10.56 | 10.56 | 6,269 |
| 04 Jan 2024 | 10.54 | 10.56 | 10.51 | 10.52 | 10.52 | 10,372 |
| 03 Jan 2024 | 10.50 | 10.59 | 10.50 | 10.57 | 10.57 | 8,385 |
| 02 Jan 2024 | 10.52 | 10.52 | 10.41 | 10.46 | 10.46 | 16,437 |
| 29 Dec 2023 | 10.69 | 10.70 | 10.66 | 10.67 | 10.67 | 11,816 |
| 28 Dec 2023 | 10.54 | 10.66 | 10.54 | 10.64 | 10.64 | 76,610 |
| 28 Dec 2023 | 0.521435 Dividend | |||||
| 27 Dec 2023 | 10.82 | 10.89 | 10.82 | 10.88 | 10.36 | 36,497 |
| 26 Dec 2023 | 10.75 | 10.83 | 10.75 | 10.81 | 10.29 | 27,156 |
| 22 Dec 2023 | 10.84 | 10.87 | 10.78 | 10.85 | 10.33 | 58,583 |
| 21 Dec 2023 | 10.75 | 10.85 | 10.75 | 10.81 | 10.30 | 59,296 |
| 20 Dec 2023 | 10.69 | 10.69 | 10.58 | 10.62 | 10.11 | 8,342 |
| 19 Dec 2023 | 10.82 | 10.90 | 10.82 | 10.88 | 10.36 | 3,370 |
| 18 Dec 2023 | 10.84 | 10.85 | 10.78 | 10.79 | 10.28 | 7,480 |
| 15 Dec 2023 | 10.96 | 10.97 | 10.86 | 10.87 | 10.35 | 19,789 |
| 14 Dec 2023 | 10.88 | 11.00 | 10.88 | 10.98 | 10.45 | 4,899 |
| 13 Dec 2023 | 10.81 | 10.92 | 10.72 | 10.92 | 10.40 | 14,597 |
| 12 Dec 2023 | 10.90 | 10.96 | 10.83 | 10.94 | 10.42 | 59,622 |
| 11 Dec 2023 | 10.81 | 10.84 | 10.80 | 10.83 | 10.31 | 12,118 |
| *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.