NYSEArca - Delayed Quote USD

Global X MSCI China Real Estate ETF (CHIR)

12.33 0.00 (0.00%)
At close: February 16 at 3:51 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Mar 5, 2024 12.33 12.33 12.33 12.33 12.33 -
Mar 4, 2024 12.33 12.33 12.33 12.33 12.33 -
Mar 1, 2024 12.33 12.33 12.33 12.33 12.33 -
Feb 29, 2024 12.33 12.33 12.33 12.33 12.33 -
Feb 28, 2024 12.33 12.33 12.33 12.33 12.33 -
Feb 27, 2024 12.33 12.33 12.33 12.33 12.33 -
Feb 26, 2024 12.33 12.33 12.33 12.33 12.33 -
Feb 23, 2024 12.33 12.33 12.33 12.33 12.33 -
Feb 22, 2024 12.33 12.33 12.33 12.33 12.33 -
Feb 21, 2024 12.33 12.33 12.33 12.33 12.33 -
Feb 20, 2024 12.33 12.33 12.33 12.33 12.33 -
Feb 16, 2024 12.13 12.35 12.13 12.33 12.33 8,482
Feb 15, 2024 12.35 12.35 12.33 12.35 12.35 2,782
Feb 14, 2024 12.35 12.35 12.35 12.35 12.35 635
Feb 13, 2024 12.19 12.35 12.19 12.31 12.31 4,168
Feb 12, 2024 12.30 12.30 12.30 12.30 12.30 2,142
Feb 9, 2024 12.30 12.30 12.30 12.30 12.30 871
Feb 8, 2024 12.00 12.31 12.00 12.31 12.31 3,990
Feb 7, 2024 12.30 12.34 12.28 12.32 12.32 7,594
Feb 6, 2024 12.45 12.45 12.29 12.33 12.33 12,543
Feb 5, 2024 12.33 12.33 12.30 12.32 12.32 4,733
Feb 2, 2024 12.19 12.30 11.58 12.28 12.28 23,108
Feb 1, 2024 12.27 12.29 12.20 12.20 12.20 1,095
Jan 31, 2024 12.32 12.37 12.21 12.23 12.23 2,598
Jan 30, 2024 12.22 12.35 12.22 12.23 12.23 1,842
Jan 29, 2024 12.31 12.33 12.30 12.33 12.33 5,563
Jan 26, 2024 12.55 12.55 12.30 12.41 12.41 8,892
Jan 25, 2024 12.21 12.40 12.20 12.29 12.29 12,031
Jan 24, 2024 12.12 12.31 11.80 11.84 11.84 38,027
Jan 23, 2024 11.54 11.56 11.46 11.56 11.56 12,350
Jan 22, 2024 11.20 11.20 10.98 11.06 11.06 8,236
Jan 19, 2024 11.57 11.70 11.50 11.65 11.65 7,554
Jan 18, 2024 11.61 11.79 11.57 11.63 11.63 4,914
Jan 17, 2024 11.75 11.75 11.44 11.65 11.65 31,667
Jan 16, 2024 12.52 12.60 12.12 12.24 12.24 25,334
Jan 12, 2024 12.88 12.88 12.55 12.67 12.67 2,391
Jan 11, 2024 12.50 12.77 12.50 12.70 12.70 2,726
Jan 10, 2024 12.61 13.48 12.60 12.83 12.83 59,229
Jan 9, 2024 12.75 12.75 12.53 12.62 12.62 6,685
Jan 8, 2024 12.91 12.97 12.78 12.85 12.85 12,740
Jan 5, 2024 12.91 13.01 12.91 12.98 12.98 1,643
Jan 4, 2024 13.03 13.06 12.96 12.96 12.96 5,980
Jan 3, 2024 13.10 13.22 13.00 13.22 13.22 3,080
Jan 2, 2024 13.38 13.52 13.06 13.06 13.06 7,074
Dec 29, 2023 13.57 13.98 13.57 13.71 13.71 5,913
Dec 28, 2023 0.27 Dividend
Dec 28, 2023 14.00 14.00 13.63 13.68 13.68 7,225
Dec 27, 2023 13.56 13.56 13.47 13.56 13.29 1,862
Dec 26, 2023 13.74 13.81 13.45 13.68 13.41 2,142
Dec 22, 2023 13.82 13.84 13.58 13.71 13.44 7,733
Dec 21, 2023 14.10 14.10 13.86 13.89 13.61 2,225
Dec 20, 2023 13.69 13.76 13.42 13.42 13.16 9,548
Dec 19, 2023 13.87 13.90 13.70 13.76 13.49 7,637
Dec 18, 2023 14.15 14.15 13.76 13.82 13.54 5,596
Dec 15, 2023 14.14 14.40 14.12 14.26 13.98 18,652
Dec 14, 2023 13.80 14.50 13.80 14.06 13.78 13,791
Dec 13, 2023 13.86 13.94 13.60 13.74 13.47 4,174
Dec 12, 2023 14.05 14.33 13.95 14.29 14.01 3,022
Dec 11, 2023 13.78 13.93 13.52 13.82 13.55 6,749
Dec 8, 2023 13.91 13.96 13.57 13.79 13.52 11,924
Dec 7, 2023 14.01 14.27 14.01 14.06 13.77 2,746
Dec 6, 2023 14.33 14.33 14.14 14.14 13.85 1,083
Dec 5, 2023 14.47 14.47 14.03 14.10 13.82 3,602
Dec 4, 2023 14.68 14.68 14.47 14.48 14.19 3,113
Dec 1, 2023 14.88 14.88 14.88 14.88 14.58 238
Nov 30, 2023 14.84 14.95 14.84 14.95 14.65 161
Nov 29, 2023 15.21 15.21 14.80 14.92 14.63 8,454
Nov 28, 2023 15.52 15.52 15.35 15.48 15.18 780
Nov 27, 2023 15.86 15.86 15.46 15.68 15.37 6,003
Nov 24, 2023 16.09 16.30 15.85 16.21 15.89 10,605
Nov 22, 2023 15.44 15.44 15.18 15.25 14.95 1,624
Nov 21, 2023 15.41 15.48 15.02 15.06 14.76 10,295
Nov 20, 2023 14.62 15.11 14.62 15.11 14.81 2,356
Nov 17, 2023 14.75 14.99 14.73 14.73 14.44 1,551
Nov 16, 2023 14.84 14.84 14.68 14.80 14.50 2,324
Nov 15, 2023 15.13 15.51 15.13 15.33 15.02 4,499
Nov 14, 2023 15.16 15.16 14.88 14.97 14.67 2,007
Nov 13, 2023 14.51 14.51 14.35 14.50 14.21 2,211
Nov 10, 2023 14.58 14.58 14.45 14.51 14.22 518
Nov 9, 2023 14.80 14.80 14.38 14.65 14.36 4,213
Nov 8, 2023 15.12 15.12 15.12 15.12 14.82 140
Nov 7, 2023 14.85 14.85 14.66 14.80 14.50 4,105
Nov 6, 2023 14.87 15.09 14.87 14.87 14.57 2,613
Nov 3, 2023 14.50 14.92 14.44 14.75 14.46 15,783
Nov 2, 2023 14.45 14.45 14.45 14.45 14.16 92
Nov 1, 2023 14.30 14.58 14.30 14.56 14.27 1,522
Oct 31, 2023 14.52 14.52 14.26 14.40 14.11 3,970
Oct 30, 2023 15.02 15.02 14.64 14.76 14.46 2,400
Oct 27, 2023 14.64 14.64 14.64 14.64 14.35 113
Oct 26, 2023 14.52 14.63 14.52 14.63 14.33 461
Oct 25, 2023 14.69 14.69 14.69 14.69 14.39 175
Oct 24, 2023 14.54 15.13 14.54 14.89 14.59 38,288
Oct 23, 2023 14.52 14.68 14.52 14.52 14.23 2,989
Oct 20, 2023 14.57 14.57 14.47 14.55 14.26 4,469
Oct 19, 2023 14.31 14.80 14.31 14.64 14.35 18,134
Oct 18, 2023 14.92 14.92 14.62 14.74 14.44 7,510
Oct 17, 2023 15.21 15.23 14.96 14.96 14.66 6,804
Oct 16, 2023 15.29 15.39 15.29 15.39 15.08 1,325
Oct 13, 2023 15.75 15.75 15.33 15.49 15.18 1,607
Oct 12, 2023 16.10 16.23 15.57 15.89 15.58 2,704
Oct 11, 2023 15.72 16.19 15.72 16.01 15.69 1,601
Oct 10, 2023 15.99 15.99 15.72 15.78 15.47 13,206
Oct 9, 2023 15.94 16.30 15.58 16.17 15.85 13,732
Oct 6, 2023 16.03 16.35 15.98 16.17 15.85 7,050
Oct 5, 2023 15.63 16.31 15.63 15.89 15.57 14,777
Oct 4, 2023 15.88 15.88 15.58 15.74 15.43 7,044
Oct 3, 2023 16.04 16.04 15.90 16.00 15.68 10,613
Oct 2, 2023 16.26 16.48 16.13 16.15 15.83 2,176
Sep 29, 2023 16.47 16.47 16.04 16.08 15.76 2,354
Sep 28, 2023 16.11 16.56 16.06 16.51 16.18 2,031
Sep 27, 2023 16.16 16.21 15.91 16.06 15.74 5,904
Sep 26, 2023 16.02 16.41 16.02 16.18 15.86 2,814
Sep 25, 2023 16.60 16.60 16.24 16.27 15.95 12,045
Sep 22, 2023 17.02 17.04 16.87 16.89 16.55 3,618
Sep 21, 2023 16.78 16.99 16.60 16.84 16.50 13,336
Sep 20, 2023 16.94 17.23 16.90 17.02 16.68 4,272
Sep 19, 2023 17.00 17.12 16.78 16.90 16.56 6,343
Sep 18, 2023 17.23 17.34 16.90 16.94 16.61 38,667
Sep 15, 2023 17.50 17.58 17.50 17.52 17.17 6,212
Sep 14, 2023 17.84 17.88 17.51 17.75 17.40 10,499
Sep 13, 2023 17.74 17.82 17.66 17.72 17.37 1,999
Sep 12, 2023 17.79 17.85 17.79 17.84 17.49 3,747
Sep 11, 2023 18.00 18.00 17.46 17.82 17.46 6,985
Sep 8, 2023 17.75 17.93 17.66 17.85 17.49 4,334
Sep 7, 2023 18.11 18.35 17.59 17.66 17.31 8,519
Sep 6, 2023 18.78 19.05 18.54 18.87 18.49 23,598
Sep 5, 2023 18.08 18.15 17.80 17.87 17.51 34,755
Sep 1, 2023 17.67 18.13 17.67 18.12 17.76 39,255
Aug 31, 2023 17.61 17.67 17.31 17.66 17.31 71,293
Aug 30, 2023 17.60 17.60 17.50 17.50 17.15 5,475
Aug 29, 2023 17.32 17.86 17.20 17.60 17.25 51,026
Aug 28, 2023 17.41 17.41 16.84 16.92 16.58 7,763
Aug 25, 2023 16.67 16.67 16.43 16.63 16.30 1,231
Aug 24, 2023 16.34 16.34 16.23 16.26 15.94 1,258
Aug 23, 2023 16.34 16.42 16.34 16.36 16.03 2,453
Aug 22, 2023 16.19 16.43 16.10 16.36 16.04 3,434
Aug 21, 2023 16.24 16.48 16.16 16.23 15.91 30,326
Aug 18, 2023 16.67 16.77 16.54 16.67 16.34 10,160
Aug 17, 2023 17.24 17.25 17.02 17.03 16.69 6,200
Aug 16, 2023 17.22 17.27 17.11 17.14 16.80 30,601
Aug 15, 2023 17.25 17.26 16.91 17.13 16.79 16,018
Aug 14, 2023 17.55 17.55 17.12 17.41 17.07 12,215
Aug 11, 2023 17.60 17.77 17.52 17.62 17.27 6,698
Aug 10, 2023 18.21 18.23 17.88 17.88 17.52 5,015
Aug 9, 2023 18.04 18.20 17.91 18.08 17.71 6,280
Aug 8, 2023 18.26 18.26 17.90 18.00 17.64 6,672
Aug 7, 2023 19.12 19.12 18.64 18.73 18.36 14,288
Aug 4, 2023 19.47 19.47 19.20 19.20 18.81 15,828
Aug 3, 2023 19.43 19.44 19.28 19.40 19.01 2,799
Aug 2, 2023 18.98 19.03 18.67 18.82 18.44 4,502
Aug 1, 2023 19.30 19.30 18.85 18.93 18.55 6,525
Jul 31, 2023 19.50 19.60 19.41 19.47 19.08 9,380
Jul 28, 2023 19.50 19.80 19.50 19.67 19.27 20,557
Jul 27, 2023 19.08 19.08 18.52 18.52 18.15 14,891
Jul 26, 2023 18.40 18.81 18.35 18.65 18.28 26,644
Jul 25, 2023 18.02 18.75 18.02 18.25 17.89 17,877
Jul 24, 2023 16.61 17.27 16.61 17.11 16.77 14,755
Jul 21, 2023 17.38 17.38 16.93 16.94 16.61 2,226
Jul 20, 2023 17.20 17.34 17.20 17.32 16.98 712
Jul 19, 2023 16.67 17.11 16.67 16.84 16.50 31,487
Jul 18, 2023 17.05 17.54 16.55 16.64 16.30 3,593
Jul 17, 2023 17.21 17.55 17.05 17.16 16.81 3,338
Jul 14, 2023 17.40 17.52 17.33 17.33 16.98 12,187
Jul 13, 2023 17.67 17.81 17.61 17.61 17.26 2,483
Jul 12, 2023 17.32 17.37 17.26 17.33 16.98 3,098
Jul 11, 2023 17.28 17.32 17.26 17.32 16.98 1,214
Jul 10, 2023 17.04 17.28 17.04 17.21 16.87 1,406
Jul 7, 2023 17.31 17.48 17.28 17.28 16.93 452
Jul 6, 2023 17.10 17.10 17.04 17.10 16.76 1,126
Jul 5, 2023 17.19 17.19 17.19 17.19 16.85 509
Jul 3, 2023 17.95 17.95 17.66 17.66 17.31 851
Jun 30, 2023 17.53 17.53 17.53 17.53 17.18 352
Jun 29, 2023 0.21 Dividend
Jun 29, 2023 17.69 17.69 17.16 17.59 17.24 2,163
Jun 28, 2023 18.19 18.19 18.00 18.04 17.48 726
Jun 27, 2023 18.00 18.21 18.00 18.11 17.55 1,876
Jun 26, 2023 17.15 17.15 16.92 17.00 16.47 11,474
Jun 23, 2023 17.18 17.18 16.84 17.09 16.56 19,388
Jun 22, 2023 17.43 17.65 17.43 17.60 17.05 12,693
Jun 21, 2023 18.12 18.16 17.67 17.72 17.16 8,307
Jun 20, 2023 18.49 18.64 18.25 18.32 17.75 4,907
Jun 16, 2023 19.48 19.48 19.08 19.19 18.59 3,436
Jun 15, 2023 18.94 19.45 18.94 19.41 18.80 10,257
Jun 14, 2023 18.94 19.22 18.78 18.92 18.33 15,829
Jun 13, 2023 18.37 19.03 18.37 18.58 18.00 2,866
Jun 12, 2023 18.09 18.55 18.07 18.44 17.87 1,664
Jun 9, 2023 18.72 18.80 18.25 18.50 17.92 2,645
Jun 8, 2023 18.96 19.17 18.83 18.83 18.24 2,097
Jun 7, 2023 18.40 18.47 18.01 18.10 17.53 2,795
Jun 6, 2023 18.26 18.58 18.00 18.58 18.00 9,517
Jun 5, 2023 17.47 17.82 17.40 17.63 17.08 2,027
Jun 2, 2023 17.51 17.83 17.51 17.81 17.25 1,143
Jun 1, 2023 16.74 16.74 16.60 16.60 16.08 730
May 31, 2023 16.91 16.91 16.44 16.52 16.00 2,179
May 30, 2023 17.30 17.30 16.94 16.94 16.42 1,285
May 26, 2023 16.82 17.55 16.82 17.28 16.75 1,152
May 25, 2023 16.79 16.90 16.70 16.80 16.28 2,630
May 24, 2023 17.13 17.56 16.81 17.03 16.50 3,070
May 23, 2023 18.11 18.11 17.68 17.68 17.13 1,108
May 22, 2023 18.20 18.20 17.85 17.94 17.38 3,158
May 19, 2023 18.06 18.22 18.04 18.22 17.65 1,032
May 18, 2023 18.53 18.53 17.89 18.10 17.54 7,124
May 17, 2023 18.53 18.77 18.53 18.60 18.02 1,403
May 16, 2023 18.92 18.94 18.92 18.94 18.35 158
May 15, 2023 19.23 19.58 19.23 19.58 18.97 1,053
May 12, 2023 18.97 19.24 18.97 19.24 18.64 255
May 11, 2023 19.88 19.88 19.47 19.77 19.15 1,911
May 10, 2023 20.04 20.07 19.88 19.88 19.26 557
May 9, 2023 19.99 20.40 19.99 20.30 19.67 5,959
May 8, 2023 20.15 20.33 19.81 20.14 19.51 2,770
May 5, 2023 20.60 20.60 20.19 20.19 19.56 2,398
May 4, 2023 19.41 19.95 19.41 19.71 19.10 2,814
May 3, 2023 19.32 19.45 19.10 19.20 18.60 19,374
May 2, 2023 19.59 19.59 19.48 19.50 18.89 12,220
May 1, 2023 20.36 20.44 20.29 20.43 19.79 1,696
Apr 28, 2023 18.52 20.43 18.52 20.43 19.80 3,223
Apr 27, 2023 19.09 20.38 19.09 20.16 19.53 2,935

Related Tickers