Global X China Industrials ETF Historical Stock Prices

(ETF)
CHII 
$12.438
*  
unch
unch
Get CHII Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading CHII now


Community Rating:
View:    CHII Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  12.438 0
07/24/2014 12.438 12.438 12.438 12.438 00
07/23/2014 12.438 12.438 12.438 12.438 00
07/22/2014 12.44 12.44 12.438 12.438 1,117
07/21/2014 12.23 12.23 12.23 12.23 00
07/18/2014 12.23 12.23 12.23 12.23 615
07/17/2014 12.32 12.32 12.32 12.32 00
07/16/2014 12.3 12.32 12.3 12.32 1,801
07/15/2014 12.06 12.06 12.06 12.06 00
07/14/2014 12.06 12.06 12.06 12.06 00
07/11/2014 12 12.06 12 12.06 1,634
07/10/2014 11.8 11.99 11.8 11.99 10,218
07/09/2014 11.92 11.94 11.92 11.94 797
07/08/2014 12.01 12.01 12.01 12.01 384
07/07/2014 12.01 12.01 12.01 12.01 685
07/03/2014 11.6527 11.6527 11.6527 11.6527 00
07/02/2014 11.6527 11.6527 11.6527 11.6527 00
07/01/2014 11.6527 11.6527 11.6527 11.6527 179
06/30/2014 11.5999 11.5999 11.5999 11.5999 1,403
06/27/2014 11.5899 11.5899 11.5899 11.5899 00
06/26/2014 11.5899 11.5899 11.5899 11.5899 00
06/25/2014 11.57 11.5899 11.56 11.5899 3,300
06/24/2014 11.6001 11.6001 11.6001 11.6001 00
06/23/2014 11.6001 11.6001 11.6001 11.6001 00
06/20/2014 11.6001 11.6001 11.6001 11.6001 00
06/19/2014 11.6001 11.6001 11.6001 11.6001 00
06/18/2014 11.586 11.6001 11.586 11.6001 1,775
06/17/2014 11.664 11.664 11.664 11.664 00
06/16/2014 11.65 11.664 11.65 11.664 601
06/13/2014 11.57 11.57 11.57 11.57 00
06/12/2014 11.57 11.57 11.57 11.57 00
06/11/2014 11.57 11.57 11.57 11.57 00
06/10/2014 11.57 11.57 11.57 11.57 2,090
06/09/2014 11.55 11.55 11.55 11.55 1,164
06/06/2014 11.41 11.48 11.4 11.48 2,897
06/05/2014 11.35 11.35 11.35 11.35 00
06/04/2014 11.35 11.35 11.35 11.35 00
06/03/2014 11.37 11.37 11.35 11.35 200
06/02/2014 11.25 11.25 11.25 11.25 597
05/30/2014 11.23 11.23 11.23 11.23 00
05/29/2014 11.232 11.27 11.23 11.23 1,500
05/28/2014 11.25 11.25 11.25 11.25 00
05/27/2014 11.25 11.25 11.25 11.25 559
05/23/2014 11.07 11.07 11.07 11.07 00
05/22/2014 11.07 11.07 11.07 11.07 00
05/21/2014 11.07 11.07 11.07 11.07 175
05/20/2014 11 11 11 11 1,000
05/19/2014 11.0401 11.0401 11.0401 11.0401 700
05/16/2014 11.24 11.24 11.24 11.24 00
05/15/2014 11.24 11.24 11.24 11.24 00
05/14/2014 11.29 11.29 11.24 11.24 1,202
05/13/2014 11.07 11.07 11.07 11.07 00
05/12/2014 11.17 11.17 11.06 11.07 4,101
05/09/2014 10.945 10.945 10.945 10.945 00
05/08/2014 10.94 10.945 10.93 10.945 415
05/07/2014 11.04 11.06 11.01 11.06 2,404
05/06/2014 11.23 11.2448 11.2 11.2 620
05/05/2014 11.25 11.25 11.18 11.18 2,341
05/02/2014 11.33 11.38 11.33 11.33 3,447
05/01/2014 11.05 11.05 11.05 11.05 750
04/30/2014 11.12 11.12 11.12 11.12 525
04/29/2014 11.19 11.19 11.19 11.19 00
04/28/2014 11.2 11.24 11.15 11.19 6,500
04/25/2014 11.57 11.57 11.57 11.57 00
04/24/2014 11.55 11.58 11.55 11.57 2,300
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?