Singapore markets close in 3 hours 44 minutes
Straits Times Index
3,300.84 +8.15 (+0.25%) Nikkei
38,239.11 -34.94 (-0.09%) Hang Seng
18,185.45 +422.42 (+2.38%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,426.56 -2,661.68 (-4.43%) CMC Crypto 200
1,258.60 -80.46 (-6.01%)
Global X MSCI China Industrials ETF (CHII)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 10:46AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 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 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 04 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 01 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 29 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 28 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 27 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 26 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 23 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 22 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 21 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 20 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 16 Feb 2024 | 9.77 | 9.80 | 9.77 | 9.80 | 9.80 | 711 |
| 15 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 26 |
| 14 Feb 2024 | 9.91 | 9.91 | 9.77 | 9.79 | 9.79 | 3,118 |
| 13 Feb 2024 | 9.75 | 9.80 | 9.75 | 9.78 | 9.78 | 1,940 |
| 12 Feb 2024 | 9.89 | 9.89 | 9.79 | 9.81 | 9.81 | 1,230 |
| 09 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 15 |
| 08 Feb 2024 | 9.77 | 9.79 | 9.76 | 9.76 | 9.76 | 1,786 |
| 07 Feb 2024 | 9.70 | 9.84 | 9.70 | 9.84 | 9.84 | 1,925 |
| 06 Feb 2024 | 9.84 | 9.87 | 9.73 | 9.82 | 9.82 | 11,088 |
| 05 Feb 2024 | 9.72 | 9.82 | 9.72 | 9.73 | 9.73 | 1,831 |
| 02 Feb 2024 | 9.74 | 9.84 | 9.66 | 9.82 | 9.82 | 11,711 |
| 01 Feb 2024 | 9.89 | 9.89 | 9.87 | 9.87 | 9.87 | 580 |
| 31 Jan 2024 | 9.76 | 9.81 | 9.76 | 9.81 | 9.81 | 1,799 |
| 30 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 55 |
| 29 Jan 2024 | 9.76 | 9.77 | 9.75 | 9.77 | 9.77 | 1,900 |
| 26 Jan 2024 | 9.79 | 9.81 | 9.79 | 9.81 | 9.81 | 455 |
| 25 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 96 |
| 24 Jan 2024 | 9.90 | 9.90 | 9.76 | 9.79 | 9.79 | 433 |
| 23 Jan 2024 | 9.42 | 9.46 | 9.42 | 9.46 | 9.46 | 4,403 |
| 22 Jan 2024 | 9.24 | 9.26 | 9.23 | 9.23 | 9.23 | 797 |
| 19 Jan 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 43 |
| 18 Jan 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 62 |
| 17 Jan 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 106 |
| 16 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 42 |
| 12 Jan 2024 | 9.85 | 9.85 | 9.84 | 9.85 | 9.85 | 4,031 |
| 11 Jan 2024 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 288 |
| 10 Jan 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 52 |
| 09 Jan 2024 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | 329 |
| 08 Jan 2024 | 9.80 | 9.85 | 9.77 | 9.84 | 9.84 | 1,361 |
| 05 Jan 2024 | 10.01 | 10.01 | 9.93 | 9.93 | 9.93 | 199 |
| 04 Jan 2024 | 10.10 | 10.10 | 9.98 | 9.98 | 9.98 | 511 |
| 03 Jan 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 24 |
| 02 Jan 2024 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 518 |
| 29 Dec 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 49 |
| 28 Dec 2023 | 10.13 | 10.13 | 10.11 | 10.11 | 10.11 | 712 |
| 28 Dec 2023 | 0.2575 Dividend | |||||
| 27 Dec 2023 | 10.05 | 10.06 | 10.05 | 10.06 | 9.80 | 183 |
| 26 Dec 2023 | 10.14 | 10.14 | 10.09 | 10.09 | 9.83 | 460 |
| 22 Dec 2023 | 10.04 | 10.09 | 10.04 | 10.09 | 9.83 | 198 |
| 21 Dec 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 9.80 | 112 |
| 20 Dec 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.58 | 87 |
| 19 Dec 2023 | 10.03 | 10.03 | 10.02 | 10.03 | 9.77 | 505 |
| 18 Dec 2023 | 10.10 | 10.10 | 9.98 | 9.98 | 9.72 | 2,063 |
| 15 Dec 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 9.81 | 9 |
| 14 Dec 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 9.90 | 24 |
| 13 Dec 2023 | 10.06 | 10.12 | 10.01 | 10.12 | 9.86 | 420 |
| 12 Dec 2023 | 10.14 | 10.20 | 10.14 | 10.18 | 9.91 | 4,133 |
| 11 Dec 2023 | 10.10 | 10.17 | 10.10 | 10.17 | 9.91 | 629 |
| 08 Dec 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 9.82 | 66 |
| 07 Dec 2023 | 10.16 | 10.18 | 10.16 | 10.18 | 9.92 | 258 |
| *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.