Historical Data for Global X MSCI China Energy ETF (CHIE)

$ 10.565   0.075 (+0.71%) Volume: 2 8:00 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 10.565 10.565 10.565 10.565 2 0.075 0.71% 10.565 N/A 4
10/17/19 10.50 10.50 10.35 10.49 2.91k -0.115 -1.08% 10.49 30.35k 13
10/16/19 10.4933 10.605 10.4933 10.605 124 -0.0835 -0.78% 10.605 1.3k 9
10/15/19 10.6885 10.6885 10.6885 10.6885 92 -0.0064 -0.06% 10.6885 N/A 7
10/14/19 10.565 10.6949 10.565 10.6949 224 -0.0601 -0.56% 10.6949 2.37k 12
10/11/19 10.755 10.755 10.755 10.755 152 0.245 2.33% 10.755 N/A 7
10/10/19 10.51 10.51 10.51 10.51 2 0.13 1.25% 10.51 N/A 4
10/09/19 10.38 10.38 10.38 10.38 65 -0.105 -1.00% 10.38 N/A 7
10/08/19 10.39 10.485 10.39 10.485 116 -0.05 -0.47% 10.485 1.21k 9
10/07/19 10.685 10.685 10.535 10.535 1.06k 0.10 0.96% 10.535 11.28k 13
10/04/19 10.435 10.435 10.435 10.435 52 0.0596 0.57% 10.435 N/A 9
10/03/19 10.43 10.81 10.3754 10.3754 1.76k 0.0604 0.59% 10.3754 18.8k 14
10/02/19 10.315 10.315 10.315 10.315 50 -0.09 -0.86% 10.315 N/A 3
10/01/19 10.405 10.405 10.405 10.405 17 -0.01 -0.10% 10.405 N/A 5
09/30/19 10.26 10.415 10.26 10.415 1.11k 0.14 1.36% 10.415 11.4k 12
09/27/19 10.275 10.275 10.275 10.275 12 -0.21 -2.00% 10.275 N/A 9
09/26/19 10.485 10.485 10.485 10.485 195 -0.125 -1.18% 10.485 N/A 13
09/25/19 10.61 10.61 10.61 10.61 8 -0.045 -0.42% 10.61 N/A 6
09/24/19 10.655 10.655 10.655 10.655 2 -0.125 -1.16% 10.655 N/A 4
09/23/19 10.9262 10.9262 10.78 10.78 227 0.01 0.09% 10.78 2.48k 10
09/20/19 10.77 10.77 10.77 10.77 3 -0.085 -0.78% 10.77 N/A 5
09/19/19 10.855 10.855 10.855 10.855 2 -0.075 -0.69% 10.855 N/A 4
09/18/19 10.93 10.93 10.93 10.93 0 -0.12 -1.09% 10.93 N/A 1