Historical Data for Global X MSCI China Energy (CHIE)

$ 7.90   0.01 (+0.13%) Volume: 220 8:00 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 7.83 7.90 7.83 7.90 220 0.01 0.13% 7.90 1.72k 15
05/28/20 7.89 7.89 7.89 7.89 53 0.045 0.57% 7.89 N/A 22
05/27/20 7.7801 7.845 7.7801 7.845 489 0.035 0.45% 7.845 3.8k 11
05/26/20 7.90 7.90 7.81 7.81 321 0.0346 0.44% 7.81 2.53k 24
05/22/20 7.7754 7.7754 7.7754 7.7754 24 -0.2042 -2.56% 7.7754 N/A 13
05/21/20 7.9796 7.9796 7.9796 7.9796 212 -0.1904 -2.33% 7.9796 N/A 25
05/20/20 8.217 8.217 8.17 8.17 525 0.195 2.45% 8.17 4.31k 27
05/19/20 8.12 8.12 7.975 7.975 2.37k -0.0556 -0.69% 7.975 19.03k 20
05/18/20 8.02 8.0306 8.00 8.0306 1.8k 0.2356 3.02% 8.0306 14.4k 31
05/15/20 7.795 7.795 7.795 7.795 24 -0.005 -0.06% 7.795 N/A 25
05/14/20 7.80 7.80 7.80 7.80 105 -0.14 -1.76% 7.80 N/A 22
05/13/20 7.98 7.98 7.94 7.94 1.06k -0.10 -1.24% 7.94 8.45k 82
05/12/20 8.11 8.11 8.04 8.04 412 -0.055 -0.68% 8.04 3.34k 8
05/11/20 8.095 8.095 8.095 8.095 31 0.01 0.12% 8.095 N/A 16
05/08/20 8.085 8.085 8.085 8.085 16 -0.005 -0.06% 8.085 N/A 16
05/07/20 8.09 8.09 8.09 8.09 807 0.035 0.43% 8.09 6.53k 22
05/06/20 8.04 8.0802 8.04 8.055 558 -0.02 -0.25% 8.055 4.5k 8
05/05/20 8.075 8.075 8.075 8.075 8 0.095 1.19% 8.075 N/A 7
05/04/20 7.98 8.17 7.98 7.98 2.61k -0.1929 -2.36% 7.98 20.94k 13
05/01/20 8.15 8.1729 8.12 8.1729 7.79k -0.0171 -0.21% 8.1729 63.38k 11
04/30/20 8.19 8.19 8.19 8.19 101 -0.3283 -3.85% 8.19 827.19 4