Global X China Industrials ETF Historical Stock Prices

(ETF)
CHII 
$12.63
*  
0.13
1.04%
Get CHII Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  12.55  12.63  12.63  12.63 664
08/29/2014 12.63 12.63 12.63 12.63 664
08/28/2014 12.5 12.5 12.5 12.5 728
08/27/2014 12.68 12.68 12.68 12.68 147
08/26/2014 12.82 12.82 12.7934 12.7934 660
08/25/2014 12.9 12.9 12.9 12.9 400
08/22/2014 12.75 12.83 12.75 12.78 6,357
08/21/2014 12.9 12.9 12.76 12.76 6,098
08/20/2014 12.99 12.99 12.99 12.99 00
08/19/2014 12.99 12.99 12.99 12.99 729
08/18/2014 12.85 13.02 12.85 12.99 1,804
08/15/2014 13.02 13.02 13.02 13.02 00
08/14/2014 13.09 13.1 13.015 13.02 3,101
08/13/2014 13.08 13.23 13.08 13.18 9,154
08/12/2014 12.871 12.98 12.871 12.98 1,500
08/11/2014 12.828 12.92 12.75 12.91 3,200
08/08/2014 12.76 12.9 12.76 12.9 3,633
08/07/2014 12.77 12.77 12.5672 12.69 2,101
08/06/2014 12.76 12.8 12.7 12.75 1,201
08/05/2014 12.74 12.74 12.7 12.7 1,000
08/04/2014 12.65 12.7797 12.65 12.7797 3,362
08/01/2014 12.4999 12.4999 12.4001 12.4001 2,560
07/31/2014 12.635 12.635 12.51 12.51 1,003
07/30/2014 12.8 12.8 12.8 12.8 1,405
07/29/2014 12.9 12.9 12.71 12.71 4,906
07/28/2014 12.65 12.75 12.64 12.75 4,294
07/25/2014 12.438 12.438 12.438 12.438 00
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
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?