Singapore markets open in 42 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,358.18 -2,240.72 (-3.36%) CMC Crypto 200
1,387.56 -36.54 (-2.56%)
Global X China Biotech Innovation ETF (CHB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 20 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 16 Feb 2024 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | 154 |
| 15 Feb 2024 | 6.63 | 6.69 | 6.63 | 6.66 | 6.66 | 677 |
| 14 Feb 2024 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | 176 |
| 13 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 12 |
| 12 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 19 |
| 09 Feb 2024 | 6.64 | 6.66 | 6.64 | 6.66 | 6.66 | 877 |
| 08 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 217 |
| 07 Feb 2024 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | 121 |
| 06 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 92 |
| 05 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 132 |
| 02 Feb 2024 | 6.68 | 6.69 | 6.65 | 6.68 | 6.68 | 1,852 |
| 01 Feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 230 |
| 31 Jan 2024 | 6.68 | 6.72 | 6.68 | 6.72 | 6.72 | 134 |
| 30 Jan 2024 | 6.66 | 6.75 | 6.66 | 6.75 | 6.75 | 1,254 |
| 29 Jan 2024 | 6.75 | 6.75 | 6.66 | 6.66 | 6.66 | 11,207 |
| 26 Jan 2024 | 6.73 | 6.80 | 6.71 | 6.80 | 6.80 | 2,642 |
| 25 Jan 2024 | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | 220 |
| 24 Jan 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 76 |
| 23 Jan 2024 | 6.82 | 6.86 | 6.82 | 6.86 | 6.86 | 185 |
| 22 Jan 2024 | 6.70 | 6.74 | 6.70 | 6.71 | 6.71 | 525 |
| 19 Jan 2024 | 6.96 | 6.99 | 6.96 | 6.99 | 6.99 | 615 |
| 18 Jan 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 4 |
| 17 Jan 2024 | 7.06 | 7.08 | 7.05 | 7.05 | 7.05 | 1,080 |
| 16 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 7 |
| 12 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 22 |
| 11 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 11 |
| 10 Jan 2024 | 7.53 | 7.58 | 7.53 | 7.53 | 7.53 | 332 |
| 09 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 122 |
| 08 Jan 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 11 |
| 05 Jan 2024 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | 297 |
| 04 Jan 2024 | 7.90 | 7.90 | 7.88 | 7.88 | 7.88 | 207 |
| 03 Jan 2024 | 7.88 | 7.92 | 7.88 | 7.92 | 7.92 | 206 |
| 02 Jan 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 192 |
| 29 Dec 2023 | 8.10 | 8.14 | 8.10 | 8.10 | 8.10 | 1,082 |
| 28 Dec 2023 | 7.95 | 7.99 | 7.95 | 7.99 | 7.99 | 484 |
| 28 Dec 2023 | 0.001878 Dividend | |||||
| 27 Dec 2023 | 7.84 | 7.85 | 7.81 | 7.81 | 7.81 | 455 |
| 26 Dec 2023 | 7.78 | 7.83 | 7.78 | 7.83 | 7.83 | 323 |
| 22 Dec 2023 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 502 |
| 21 Dec 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 31 |
| 20 Dec 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 20 |
| 19 Dec 2023 | 8.01 | 8.01 | 7.95 | 7.95 | 7.95 | 740 |
| 18 Dec 2023 | 7.92 | 7.99 | 7.92 | 7.99 | 7.99 | 389 |
| 15 Dec 2023 | 7.99 | 8.00 | 7.93 | 7.93 | 7.93 | 473 |
| 14 Dec 2023 | 8.17 | 8.22 | 8.17 | 8.17 | 8.17 | 281 |
| 13 Dec 2023 | 7.99 | 8.12 | 7.98 | 8.12 | 8.12 | 404 |
| 12 Dec 2023 | 7.91 | 7.97 | 7.91 | 7.97 | 7.97 | 919 |
| 11 Dec 2023 | 7.98 | 8.05 | 7.98 | 8.00 | 8.00 | 516 |
| 08 Dec 2023 | 7.93 | 8.00 | 7.93 | 7.98 | 7.98 | 2,420 |
| 07 Dec 2023 | 7.97 | 8.05 | 7.97 | 7.98 | 7.98 | 44,314 |
| 06 Dec 2023 | 8.08 | 8.08 | 8.04 | 8.04 | 8.04 | 3,187 |
| 05 Dec 2023 | 8.05 | 8.13 | 8.05 | 8.13 | 8.13 | 145 |
| 04 Dec 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2 |
| 01 Dec 2023 | 8.48 | 8.52 | 8.48 | 8.48 | 8.47 | 200 |
| 30 Nov 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 13 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.