Global X MSCI China Communication Services ETF (CHIC)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 10:30AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Mar 04, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Mar 01, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Feb 29, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Feb 28, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Feb 27, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Feb 26, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Feb 23, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Feb 22, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Feb 21, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Feb 20, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Feb 16, 2024 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | 319 |
| Feb 15, 2024 | 12.24 | 12.29 | 12.23 | 12.29 | 12.29 | 631 |
| Feb 14, 2024 | 12.22 | 12.24 | 12.22 | 12.24 | 12.24 | 1,544 |
| Feb 13, 2024 | 12.20 | 12.24 | 12.20 | 12.24 | 12.24 | 2,334 |
| Feb 12, 2024 | 12.16 | 12.34 | 12.16 | 12.25 | 12.25 | 1,605 |
| Feb 09, 2024 | 12.26 | 12.33 | 12.23 | 12.33 | 12.33 | 813 |
| Feb 08, 2024 | 12.24 | 12.36 | 12.24 | 12.26 | 12.26 | 22,922 |
| Feb 07, 2024 | 12.17 | 12.38 | 12.17 | 12.23 | 12.23 | 20,290 |
| Feb 06, 2024 | 12.42 | 12.44 | 12.24 | 12.33 | 12.33 | 39,270 |
| Feb 05, 2024 | 12.28 | 12.29 | 12.28 | 12.29 | 12.29 | 265 |
| Feb 02, 2024 | 12.23 | 12.33 | 12.23 | 12.28 | 12.28 | 3,472 |
| Feb 01, 2024 | 12.26 | 12.27 | 12.26 | 12.26 | 12.26 | 389 |
| Jan 31, 2024 | 12.27 | 12.30 | 12.27 | 12.30 | 12.30 | 482 |
| Jan 30, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 161 |
| Jan 29, 2024 | 12.12 | 12.27 | 12.10 | 12.27 | 12.27 | 12,706 |
| Jan 26, 2024 | 12.25 | 12.28 | 12.21 | 12.24 | 12.24 | 2,344 |
| Jan 25, 2024 | 12.29 | 12.32 | 12.25 | 12.32 | 12.32 | 3,594 |
| Jan 24, 2024 | 12.50 | 12.50 | 12.34 | 12.34 | 12.34 | 1,375 |
| Jan 23, 2024 | 12.00 | 12.05 | 11.96 | 12.02 | 12.02 | 7,456 |
| Jan 22, 2024 | 11.28 | 11.45 | 11.28 | 11.41 | 11.41 | 1,688 |
| Jan 19, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 125 |
| Jan 18, 2024 | 11.85 | 11.86 | 11.85 | 11.85 | 11.85 | 234 |
| Jan 17, 2024 | 11.77 | 11.83 | 11.77 | 11.77 | 11.77 | 574 |
| Jan 16, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 238 |
| Jan 12, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 154 |
| Jan 11, 2024 | 12.57 | 12.61 | 12.56 | 12.56 | 12.56 | 1,292 |
| Jan 10, 2024 | 12.49 | 12.49 | 12.34 | 12.34 | 12.34 | 970 |
| Jan 09, 2024 | 12.49 | 12.54 | 12.45 | 12.45 | 12.45 | 574 |
| Jan 08, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 190 |
| Jan 05, 2024 | 12.87 | 12.91 | 12.82 | 12.82 | 12.82 | 3,541 |
| Jan 04, 2024 | 13.00 | 13.02 | 13.00 | 13.02 | 13.02 | 553 |
| Jan 03, 2024 | 13.18 | 13.18 | 13.15 | 13.15 | 13.15 | 782 |
| Jan 02, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 20 |
| Dec 29, 2023 | 13.27 | 13.31 | 13.27 | 13.31 | 13.31 | 113 |
| Dec 28, 2023 | 13.15 | 13.15 | 13.07 | 13.07 | 13.07 | 2,627 |
| Dec 28, 2023 | 0.110863 Dividend | |||||
| Dec 27, 2023 | 12.93 | 12.94 | 12.89 | 12.89 | 12.78 | 11,156 |
| Dec 26, 2023 | 12.86 | 13.13 | 12.86 | 13.08 | 12.96 | 7,480 |
| Dec 22, 2023 | 13.01 | 13.05 | 12.87 | 13.02 | 12.91 | 10,867 |
| Dec 21, 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.82 | 61 |
| Dec 20, 2023 | 13.86 | 13.86 | 13.64 | 13.64 | 13.52 | 1,016 |
| Dec 19, 2023 | 14.03 | 14.05 | 14.03 | 14.05 | 13.92 | 522 |
| Dec 18, 2023 | 13.77 | 13.79 | 13.74 | 13.79 | 13.67 | 381 |
| Dec 15, 2023 | 13.99 | 14.01 | 13.99 | 14.01 | 13.89 | 350 |
| Dec 14, 2023 | 14.13 | 14.13 | 14.02 | 14.08 | 13.96 | 1,442 |
| Dec 13, 2023 | 13.92 | 14.07 | 13.92 | 14.07 | 13.95 | 240 |
| Dec 12, 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 13.91 | 25 |
| Dec 11, 2023 | 13.75 | 13.98 | 13.75 | 13.95 | 13.83 | 1,350 |
| Dec 08, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.63 | 19 |
| Dec 07, 2023 | 13.83 | 13.92 | 13.83 | 13.86 | 13.74 | 1,111 |
| *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.