Historical Data for Global X MSCI China Financials (CHIX)

$ 13.92   -0.25 (-1.76%) Volume: 8.52k 8:00 PM EDT 4-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/04/20 13.96 13.97 13.901 13.92 8.52k -0.25 -1.76% 13.92 118.8k 89
06/03/20 14.11 14.208 14.11 14.17 7.31k 0.06 0.43% 14.17 103.44k 87
06/02/20 13.90 14.14 13.90 14.11 42.96k 0.33 2.39% 14.11 604.27k 307
06/01/20 13.51 13.78 13.51 13.78 25.85k 0.27 2.00% 13.78 354.13k 176
05/29/20 13.39 13.54 13.35 13.51 23.59k 0.1002 0.75% 13.51 316.86k 161
05/28/20 13.42 13.554 13.39 13.4098 16.83k 0.1198 0.90% 13.4098 226.74k 157
05/27/20 13.37 13.37 13.25 13.29 33.6k -0.04 -0.30% 13.29 446.16k 90
05/26/20 13.37 13.4743 13.30 13.33 16.65k 0.079 0.60% 13.33 223.12k 107
05/22/20 13.29 13.3284 13.2307 13.251 26.43k -0.269 -1.99% 13.251 350.87k 215
05/21/20 13.71 13.71 13.52 13.52 14.82k -0.32 -2.31% 13.52 200.88k 94
05/20/20 13.89 13.91 13.80 13.84 13.27k 0.1135 0.83% 13.84 183.6k 127
05/19/20 13.75 13.85 13.71 13.7265 9.14k -0.1135 -0.82% 13.7265 126.05k 76
05/18/20 13.66 13.8472 13.66 13.84 10.83k 0.39 2.90% 13.84 149.25k 96
05/15/20 13.4563 13.485 13.42 13.45 16.53k -0.15 -1.10% 13.45 222.32k 143
05/14/20 13.40 13.60 13.40 13.60 23.93k 0.00 0.00% 13.60 323.27k 142
05/13/20 13.84 13.84 13.57 13.60 9.96k -0.19 -1.38% 13.60 135.98k 47
05/12/20 13.98 13.98 13.76 13.79 18.07k -0.04 -0.29% 13.79 250.88k 152
05/11/20 13.83 13.88 13.82 13.83 15.88k -0.085 -0.61% 13.83 219.77k 100
05/08/20 13.81 13.99 13.81 13.915 7.68k 0.207 1.51% 13.915 106.96k 87
05/07/20 13.7811 13.79 13.691 13.708 15.92k 0.078 0.57% 13.708 219.02k 121
05/06/20 13.67 13.70 13.63 13.63 6.67k 0.0611 0.45% 13.63 91.16k 70
05/05/20 13.54 13.63 13.5089 13.5689 8.5k 0.1689 1.26% 13.5689 115.31k 72