Quantcast

Global X MSCI China Health Care ETF Historical Stock Prices

(ETF)
CHIH 
$15.8289
*  
0.0055
0.03%
Get CHIH Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading CHIH 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

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 N/A 16.01 15.8289 15.8289 3,378
07/16/2019 16 16.01 15.8289 15.8289 3,378
07/15/2019 15.7846 15.8234 15.7846 15.8234 355
07/12/2019 15.4826 15.4826 15.4826 15.4826 03
07/11/2019 15.6399 15.6399 15.5751 15.6143 975
07/10/2019 15.7574 15.7574 15.7574 15.7574 108
07/09/2019 15.4266 15.4266 15.4266 15.4266 81
07/08/2019 15.5259 15.5259 15.5259 15.5259 20
07/05/2019 15.99 15.99 15.7563 15.7563 276
07/03/2019 15.9055 15.9055 15.9055 15.9055 07
07/02/2019 15.8818 15.8818 15.8818 15.8818 79
07/01/2019 15.6643 15.6643 15.6643 15.6643 01
06/28/2019 15.61 15.61 15.4569 15.4569 17,511
06/27/2019 15.6439 15.6439 15.6439 15.6439 138
06/26/2019 15.68 15.68 15.5697 15.5697 257
06/25/2019 15.1221 15.1221 15.121 15.121 150
06/24/2019 15.4033 15.4033 15.4033 15.4033 39
06/21/2019 15.18 15.3064 15.18 15.3064 703
06/20/2019 15.7222 15.7222 15.6956 15.6956 150
06/19/2019 15.46 15.46 15.46 15.46 05
06/18/2019 14.96 14.96 14.96 14.96 00
06/17/2019 15.07 15.08 14.96 14.96 1,800
06/14/2019 14.685 14.8033 14.685 14.7663 238
06/13/2019 14.89 14.89 14.89 14.89 00
06/12/2019 14.874 14.89 14.874 14.89 1,767
06/11/2019 15.48 15.48 15.149 15.149 801
06/10/2019 14.99 14.99 14.99 14.99 27
06/07/2019 14.6467 14.6467 14.6467 14.6467 00
06/06/2019 14.6467 14.6467 14.6467 14.6467 01
06/05/2019 14.94 14.94 14.628 14.7063 846
06/04/2019 15.03 15.2139 15.03 15.2139 1,201
06/03/2019 15.5217 15.5217 15.5217 15.5217 158
05/31/2019 15.525 15.525 15.525 15.525 06
05/30/2019 15.525 15.525 15.525 15.525 05
05/29/2019 15.6626 15.6626 15.6626 15.6626 00
05/28/2019 15.6626 15.6626 15.6626 15.6626 02
05/24/2019 15.26 15.27 15.1421 15.2076 17,604
05/23/2019 15.02 15.2357 15.02 15.2357 617
05/22/2019 15.5494 15.5494 15.5494 15.5494 00
05/21/2019 15.3 15.5494 15.3 15.5494 419
05/20/2019 15.62 15.62 15.4867 15.4867 131
05/17/2019 15.9675 15.9675 15.9675 15.9675 17
05/16/2019 16.62 16.62 16.43 16.43 839
05/15/2019 16.48 16.48 16.2408 16.2408 100
05/14/2019 15.96 16.13 15.8422 15.8422 1,676
05/13/2019 15.53 15.631 15.53 15.631 306
05/10/2019 16.1697 16.58 16.1697 16.2664 944
05/09/2019 15.46 15.9142 15.46 15.9142 300
05/08/2019 16.3132 16.3132 16.3132 16.3132 1,265
05/07/2019 16.91 16.91 16.91 16.91 00
05/06/2019 16.79 16.9474 16.6157 16.91 1,501
05/03/2019 17.1956 17.1956 17.1956 17.1956 00
05/02/2019 17.4 17.4 17.1956 17.1956 354
05/01/2019 17.1855 17.244 17.1855 17.244 230
04/30/2019 17.52 17.52 17.2959 17.2959 534
04/29/2019 17.26 17.26 17.26 17.26 1,460
04/26/2019 17.378 17.378 17.1517 17.1517 574
04/25/2019 17.1139 17.1163 17.1139 17.1163 129
04/24/2019 17.66 17.69 17.37 17.37 1,883
04/23/2019 17.6 17.65 17.4633 17.4633 3,559
04/22/2019 17.4066 17.5512 17.4066 17.5512 638
04/18/2019 17.84 17.91 17.73 17.73 3,677
04/17/2019 18.0405 18.0405 17.97 17.97 345
04/16/2019 18.0048 18.0048 18.0048 18.0048 09
*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?



Smart Portfolio