Global X China Biotech Innovation ETF (CHB)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Feb 20, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Feb 16, 2024 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | 154 |
| Feb 15, 2024 | 6.63 | 6.69 | 6.63 | 6.66 | 6.66 | 677 |
| Feb 14, 2024 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | 176 |
| Feb 13, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 12 |
| Feb 12, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 19 |
| Feb 09, 2024 | 6.64 | 6.66 | 6.64 | 6.66 | 6.66 | 877 |
| Feb 08, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 217 |
| Feb 07, 2024 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | 121 |
| Feb 06, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 92 |
| Feb 05, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 132 |
| Feb 02, 2024 | 6.68 | 6.69 | 6.65 | 6.68 | 6.68 | 1,852 |
| Feb 01, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 230 |
| Jan 31, 2024 | 6.68 | 6.72 | 6.68 | 6.72 | 6.72 | 134 |
| Jan 30, 2024 | 6.66 | 6.75 | 6.66 | 6.75 | 6.75 | 1,254 |
| Jan 29, 2024 | 6.75 | 6.75 | 6.66 | 6.66 | 6.66 | 11,207 |
| Jan 26, 2024 | 6.73 | 6.80 | 6.71 | 6.80 | 6.80 | 2,642 |
| Jan 25, 2024 | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | 220 |
| Jan 24, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 76 |
| Jan 23, 2024 | 6.82 | 6.86 | 6.82 | 6.86 | 6.86 | 185 |
| Jan 22, 2024 | 6.70 | 6.74 | 6.70 | 6.71 | 6.71 | 525 |
| Jan 19, 2024 | 6.96 | 6.99 | 6.96 | 6.99 | 6.99 | 615 |
| Jan 18, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 4 |
| Jan 17, 2024 | 7.06 | 7.08 | 7.05 | 7.05 | 7.05 | 1,080 |
| Jan 16, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 7 |
| Jan 12, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 22 |
| Jan 11, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 11 |
| Jan 10, 2024 | 7.53 | 7.58 | 7.53 | 7.53 | 7.53 | 332 |
| Jan 09, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 122 |
| Jan 08, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 11 |
| Jan 05, 2024 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | 297 |
| Jan 04, 2024 | 7.90 | 7.90 | 7.88 | 7.88 | 7.88 | 207 |
| Jan 03, 2024 | 7.88 | 7.92 | 7.88 | 7.92 | 7.92 | 206 |
| Jan 02, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 192 |
| Dec 29, 2023 | 8.10 | 8.14 | 8.10 | 8.10 | 8.10 | 1,082 |
| Dec 28, 2023 | 7.95 | 7.99 | 7.95 | 7.99 | 7.99 | 484 |
| Dec 28, 2023 | 0.001878 Dividend | |||||
| Dec 27, 2023 | 7.84 | 7.85 | 7.81 | 7.81 | 7.81 | 455 |
| Dec 26, 2023 | 7.78 | 7.83 | 7.78 | 7.83 | 7.83 | 323 |
| Dec 22, 2023 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 502 |
| Dec 21, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 31 |
| Dec 20, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 20 |
| Dec 19, 2023 | 8.01 | 8.01 | 7.95 | 7.95 | 7.95 | 740 |
| Dec 18, 2023 | 7.92 | 7.99 | 7.92 | 7.99 | 7.99 | 389 |
| Dec 15, 2023 | 7.99 | 8.00 | 7.93 | 7.93 | 7.93 | 473 |
| Dec 14, 2023 | 8.17 | 8.22 | 8.17 | 8.17 | 8.17 | 281 |
| Dec 13, 2023 | 7.99 | 8.12 | 7.98 | 8.12 | 8.12 | 404 |
| Dec 12, 2023 | 7.91 | 7.97 | 7.91 | 7.97 | 7.97 | 919 |
| Dec 11, 2023 | 7.98 | 8.05 | 7.98 | 8.00 | 8.00 | 516 |
| Dec 08, 2023 | 7.93 | 8.00 | 7.93 | 7.98 | 7.98 | 2,420 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.