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

$ 8.7361 0.00 (0.00%) Volume: 236 3:25 PM EST Nov 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/01/20 N/A N/A N/A 8.7361 0 N/A 0.00% 8.7361 N/A N/A
11/30/20 9.07 9.07 8.7361 8.7361 2.61k -0.5489 -5.91% 8.7361 23.31k 50
11/27/20 9.14 9.285 9.14 9.285 2.39k -0.085 -0.91% 9.285 21.83k 19
11/25/20 9.4299 9.4299 9.27 9.37 2.05k 0.0244 0.26% 9.37 19.15k 35
11/24/20 9.35 9.44 9.3456 9.3456 503 0.0406 0.44% 9.3456 4.74k 18
11/23/20 9.50 9.50 9.30 9.305 468 0.365 4.08% 9.305 4.4k 31
11/20/20 8.94 8.94 8.94 8.94 54 0.095 1.07% 8.94 N/A 10
11/19/20 8.83 8.86 8.7702 8.845 914 -0.0643 -0.72% 8.845 8.06k 19
11/18/20 8.90 8.9093 8.90 8.9093 560 -0.0107 -0.12% 8.9093 4.98k 8
11/17/20 8.95 8.98 8.92 8.92 1.48k 0.0944 1.07% 8.92 13.25k 20
11/16/20 8.85 8.85 8.8256 8.8256 137 0.2356 2.74% 8.8256 1.21k 19
11/13/20 8.59 8.59 8.59 8.59 296 -0.08 -0.92% 8.59 2.54k 11
11/12/20 8.79 8.79 8.67 8.67 443 -0.18 -2.03% 8.67 3.86k 31
11/11/20 8.80 8.85 8.80 8.85 1.36k 0.21 2.43% 8.85 12.02k 25
11/10/20 8.63 8.64 8.63 8.64 516 0.1641 1.94% 8.64 4.45k 24
11/09/20 8.51 8.58 8.23 8.4759 2.12k 0.2459 2.99% 8.4759 17.8k 29
11/06/20 8.23 8.23 8.23 8.23 17 0.00 0.00% 8.23 N/A 9
11/05/20 8.23 8.23 8.23 8.23 18 0.00 0.00% 8.23 N/A 12
11/04/20 8.23 8.23 8.23 8.23 6 0.18 2.24% 8.23 N/A 7
11/03/20 8.05 8.05 8.05 8.05 50 0.09 1.13% 8.05 N/A 13
11/02/20 7.8602 7.96 7.8602 7.96 258 0.0486 0.61% 7.96 2.03k 22