Global X MSCI China Utilities ETF (CHIU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Mar 04, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Mar 01, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Feb 29, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Feb 28, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Feb 27, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Feb 26, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Feb 23, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Feb 22, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Feb 21, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Feb 20, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Feb 16, 2024 | 12.97 | 12.98 | 12.94 | 12.94 | 12.94 | 2,108 |
| Feb 15, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 41 |
| Feb 14, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 139 |
| Feb 13, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 10 |
| Feb 12, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 11 |
| Feb 09, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 69 |
| Feb 08, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 5 |
| Feb 07, 2024 | 12.96 | 12.97 | 12.96 | 12.97 | 12.97 | 261 |
| Feb 06, 2024 | 12.95 | 12.96 | 12.95 | 12.96 | 12.96 | 565 |
| Feb 05, 2024 | 12.94 | 12.95 | 12.94 | 12.95 | 12.95 | 144 |
| Feb 02, 2024 | 12.96 | 12.96 | 12.95 | 12.95 | 12.95 | 195 |
| Feb 01, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 7 |
| Jan 31, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 147 |
| Jan 30, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 11 |
| Jan 29, 2024 | 12.81 | 12.86 | 12.81 | 12.86 | 12.86 | 107 |
| Jan 26, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 14 |
| Jan 25, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 172 |
| Jan 24, 2024 | 12.65 | 12.80 | 12.65 | 12.71 | 12.71 | 678 |
| Jan 23, 2024 | 12.20 | 12.20 | 12.17 | 12.17 | 12.17 | 1,623 |
| Jan 22, 2024 | 11.91 | 11.99 | 11.88 | 11.99 | 11.99 | 6,706 |
| Jan 19, 2024 | 12.21 | 12.42 | 12.21 | 12.37 | 12.37 | 71,936 |
| Jan 18, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 17 |
| Jan 17, 2024 | 12.50 | 12.50 | 12.27 | 12.27 | 12.27 | 1,292 |
| Jan 16, 2024 | 12.82 | 12.82 | 12.72 | 12.72 | 12.72 | 272 |
| Jan 12, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 77 |
| Jan 11, 2024 | 12.80 | 12.83 | 12.72 | 12.72 | 12.72 | 1,715 |
| Jan 10, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 4 |
| Jan 09, 2024 | 13.09 | 13.09 | 12.86 | 12.88 | 12.88 | 911 |
| Jan 08, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 67 |
| Jan 05, 2024 | 13.12 | 13.12 | 12.93 | 12.93 | 12.93 | 1,417 |
| Jan 04, 2024 | 13.05 | 13.07 | 12.90 | 12.96 | 12.96 | 78,212 |
| Jan 03, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 5 |
| Jan 02, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 125 |
| Dec 29, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 53 |
| Dec 28, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 71 |
| Dec 28, 2023 | 0.29308 Dividend | |||||
| Dec 27, 2023 | 12.69 | 12.79 | 12.69 | 12.79 | 12.50 | 485 |
| Dec 26, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.36 | 199 |
| Dec 22, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.38 | 16 |
| Dec 21, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.43 | 9 |
| Dec 20, 2023 | 12.58 | 12.58 | 12.43 | 12.43 | 12.14 | 259 |
| Dec 19, 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.35 | 82 |
| Dec 18, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.37 | 18 |
| Dec 15, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.37 | 17 |
| Dec 14, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.37 | 80 |
| Dec 13, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.21 | 9 |
| Dec 12, 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.18 | 76 |
| Dec 11, 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.23 | 98 |
| Dec 08, 2023 | 12.40 | 12.40 | 12.35 | 12.35 | 12.07 | 105 |
| Dec 07, 2023 | 12.27 | 12.39 | 12.27 | 12.39 | 12.11 | 149 |
| Dec 06, 2023 | 12.47 | 12.47 | 12.26 | 12.36 | 12.08 | 1,012 |
| Dec 05, 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.06 | 63 |
| Dec 04, 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.14 | 106 |
| Dec 01, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.26 | 28 |
| *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.