Global X China Industrials ETF Historical Stock Prices

(ETF)
CHII 
$14.39
*  
0.14
0.96%
Get CHII Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CHII now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.56  14.56  14.25  14.39 8,584
07/31/2015 14.34 14.56 14.25 14.39 8,584
07/30/2015 14.41 14.541 14.41 14.53 6,920
07/29/2015 14.66 14.791 14.55 14.79 6,233
07/28/2015 14.22 14.39 14.21 14.34 20,516
07/27/2015 14.04 14.32 14.04 14.1101 5,267
07/24/2015 15.18 15.28 15.12 15.12 7,168
07/23/2015 15.53 15.61 15.46 15.46 13,486
07/22/2015 15.33 15.36 15.28 15.34 36,739
07/21/2015 15.44 15.51 15.44 15.49 31,840
07/20/2015 15.4 15.5024 15.4 15.5024 649
07/17/2015 15.53 15.53 15.32 15.41 493
07/16/2015 14.98 15.14 14.98 15.14 6,194
07/15/2015 15.12 15.12 14.74 14.79 35,057
07/14/2015 15.322 15.35 15.3 15.33 21,019
07/13/2015 16.25 16.25 15.54 15.54 27,021
07/10/2015 15.21 15.3886 15.14 15.26 2,300
07/09/2015 13.734 14.728 13.734 14.46 14,677
07/08/2015 12.93 13.37 12.71 12.71 16,581
07/07/2015 14.08 14.08 13.38 13.68 19,641
07/06/2015 14.74 15.05 14.49 14.85 53,465
07/02/2015 16.27 16.4862 16.27 16.39 5,828
07/01/2015 16.7 16.81 16.7 16.75 15,945
06/30/2015 16.8428 16.9045 16.81 16.8205 8,004
06/29/2015 16.41 16.6 16.41 16.5 10,381
06/26/2015 17.16 17.25 17 17 8,734
06/25/2015 17.66 17.66 17.4017 17.56 65,877
06/24/2015 17.79 17.826 17.74 17.74 1,425
06/23/2015 17.97 17.97 17.6 17.66 57,676
06/22/2015 17.2898 17.2898 17.26 17.26 2,119
06/19/2015 17.25 17.25 17.0501 17.0801 3,864
06/18/2015 17.6349 17.6349 17.4001 17.44 44,916
06/17/2015 17.34 17.7099 16.99 17.7099 11,560
06/16/2015 17.28 17.35 17.1 17.211 67,716
06/15/2015 17.92 18.14 17.62 17.7704 2,751
06/12/2015 18.36 18.4396 18.3 18.3 2,928
06/11/2015 17.91 18.03 17.9 17.94 3,372
06/10/2015 17.55 17.818 17.48 17.818 11,441
06/09/2015 18.13 18.219 17.82 17.9 7,658
06/08/2015 18.98 19 18.859 18.859 2,708
06/05/2015 18.91 19.24 18.91 19.22 7,120
06/04/2015 19.32 19.47 19.2501 19.26 8,057
06/03/2015 19.48 19.54 19.4 19.4837 7,191
06/02/2015 19.53 19.53 19.2 19.476 3,291
06/01/2015 19.1438 19.5899 19.1438 19.44 7,946
05/29/2015 19.46 19.61 19.242 19.2484 4,005
05/28/2015 19.4 19.5 18.7002 19.4299 40,399
05/27/2015 20.03 20.08 19.69 19.93 17,026
05/26/2015 20.18 20.25 19.74 20.05 13,989
05/22/2015 19.75 19.78 19.38 19.72 21,829
05/21/2015 19.0971 19.58 19.0971 19.57 9,496
05/20/2015 19.4 19.4099 19.278 19.3766 2,608
05/19/2015 19.05 19.2699 19 19.2147 11,962
05/18/2015 18.87 18.9299 18.66 18.6901 8,018
05/15/2015 18.8898 18.8898 18.6501 18.71 1,723
05/14/2015 18.41 18.7 18.37 18.5101 21,003
05/13/2015 18.64 18.64 18.33 18.44 3,811
05/12/2015 18.87 18.87 18.5 18.652 4,208
05/11/2015 19.08 19.1172 18.76 19.0099 8,404
05/08/2015 18.63 18.99 18.63 18.69 8,406
05/07/2015 17.81 17.8682 17.7 17.75 11,378
05/06/2015 18.83 18.83 18.14 18.14 20,129
05/05/2015 19.24 19.37 18.79 19.08 18,886
05/04/2015 19.76 19.839 19.6101 19.67 16,354
05/01/2015 19.5701 19.94 19.5701 19.94 4,908
04/30/2015 19.64 19.74 19.56 19.56 9,848
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?