Quantcast

Global X MSCI China Real Estate ETF Historical Stock Prices

(ETF)
CHIR 
$15.09
*  
0.5504
3.52%
Get CHIR Alerts
*Delayed - data as of Jan. 22, 2019 15:18 ET  -  Find a broker to begin trading CHIR now


Community Rating:
View:    CHIR Real Time
 
 
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 21-OCT-2018 TO 21-JAN-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.
15:18 N/A 15.23 15.09 15.09 289
01/18/2019 15.2624 15.2624 15.2624 15.2624 00
01/17/2019 15.2624 15.2624 15.2624 15.2624 00
01/16/2019 15.2624 15.2624 15.2624 15.2624 00
01/15/2019 15.2624 15.2624 15.2624 15.2624 00
01/14/2019 15.2624 15.2624 15.2624 15.2624 01
01/11/2019 15.3654 15.3654 15.3654 15.3654 00
01/10/2019 15.3654 15.3654 15.3654 15.3654 01
01/09/2019 15.09 15.09 15.09 15.09 00
01/08/2019 15.09 15.09 15.09 15.09 00
01/07/2019 15.09 15.09 15.09 15.09 00
01/04/2019 15.09 15.09 15.09 15.09 01
01/03/2019 14.3594 14.3594 14.3594 14.3594 01
01/02/2019 14.53 14.53 14.53 14.53 300
12/31/2018 15.07 15.07 15.07 15.07 900
12/28/2018 14.6778 14.6778 14.6778 14.6778 00
12/27/2018 14.6778 14.6778 14.6778 14.6778 00
12/26/2018 14.6778 14.6778 14.6778 14.6778 00
12/24/2018 14.6778 14.6778 14.6778 14.6778 00
12/21/2018 14.6778 14.6778 14.6778 14.6778 15
12/20/2018 15.3577 15.3577 15.3577 15.3577 00
12/19/2018 15.3577 15.3577 15.3577 15.3577 00
12/18/2018 15.3577 15.3577 15.3577 15.3577 00
12/17/2018 15.3577 15.3577 15.3577 15.3577 15
12/14/2018 14.9701 14.9701 14.9701 14.9701 00
12/13/2018 14.9701 14.9701 14.9701 14.9701 00
12/12/2018 14.9701 14.9701 14.9701 14.9701 00
12/11/2018 15.03 15.03 14.9701 14.9701 400
*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