Skip to main content
Global X MSCI China Energy ETF (CHIE)
NYSEARCA: CHIE · Real-Time Price · USD
16.39
-0.03 (-0.18%)
Feb 16, 2024, 4:00 PM EST - Market closed

CHIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202416.3916.3916.3916.3916.39--
Feb 22, 202416.3916.3916.3916.3916.39--
Feb 21, 202416.3916.3916.3916.3916.39--
Feb 20, 202416.3916.3916.3916.3916.39--
Feb 16, 202416.4316.4316.2316.3916.39-0.18%2,905
Feb 15, 202416.4716.4716.2816.4216.420.55%2,328
Feb 14, 202416.4716.4716.2616.3316.33-0.40%3,207
Feb 13, 202416.3516.4216.3516.4016.400.71%2,862
Feb 12, 202416.3916.3916.2516.2816.28-0.73%2,396
Feb 9, 202416.3616.4216.3616.4016.400.24%1,355
Feb 8, 202416.2716.3716.2516.3616.360.07%3,439
Feb 7, 202416.3616.4616.3416.3516.35-0.29%6,248
Feb 6, 202416.4716.4716.3916.4016.400.35%2,949
Feb 5, 202416.4816.4916.3416.3416.34-0.12%4,904
Feb 2, 202416.2316.4316.2016.3616.36-0.24%11,385
Feb 1, 202416.4416.4516.4016.4016.400.33%560
Jan 31, 202416.4216.4416.2116.3516.35-0.27%2,847
Jan 30, 202416.3216.4616.3116.3916.39-0.85%4,581
Jan 29, 202416.5916.5916.4016.5316.53-0.14%6,082
Jan 26, 202416.4816.6016.4816.5516.550.87%7,712
Jan 25, 202416.2316.4616.2216.4116.412.69%10,359
Jan 24, 202415.7116.1215.7115.9815.984.58%22,584
Jan 23, 202415.2315.3715.1915.2815.281.56%14,852
Jan 22, 202415.2315.2314.9015.0515.05-2.53%26,029
Jan 19, 202415.5215.5215.2515.4415.44-1.05%65,379
Jan 18, 202415.6415.7315.6015.6015.60-0.57%1,801
Jan 17, 202415.8215.8415.6915.6915.69-1.41%2,725
Jan 16, 202416.0016.0715.9115.9215.920.04%5,113
Jan 12, 202415.9415.9715.9015.9115.911.40%3,078
Jan 11, 202415.9715.9715.6815.6915.69-0.54%3,856
Jan 10, 202416.1116.1115.7715.7815.78-0.50%3,023
Jan 9, 202415.8615.9015.8415.8615.860.37%3,285
Jan 8, 202415.9015.9015.7315.8015.80-1.55%12,355
Jan 5, 202416.1516.1715.9916.0516.050.85%5,610
Jan 4, 202415.8715.9215.7815.9115.910.73%69,926
Jan 3, 202415.5515.8015.5515.8015.801.64%1,111
Jan 2, 202415.6215.6215.4615.5415.541.77%3,042
Dec 29, 202315.3015.3015.2615.2715.271.16%1,283
Dec 28, 202315.4115.4115.0915.1015.10-7.06%7,220
Dec 27, 202316.2716.3016.2416.2415.220.86%808
Dec 26, 202316.1616.1616.0816.1015.090.21%2,109
Dec 22, 202316.1616.1616.0216.0715.061.45%4,374
Dec 21, 202315.9215.9215.8115.8414.841.05%4,217
Dec 20, 202315.7715.8115.6715.6814.69-1.23%11,337
Dec 19, 202315.8115.9115.8115.8714.870.60%2,827
Dec 18, 202315.5015.9315.5015.7814.781.23%7,257
Dec 15, 202315.7215.7215.5915.5914.60-1.11%814
Dec 14, 202315.6715.7615.6615.7614.770.56%1,803
Dec 13, 202315.5415.6715.4515.6714.68-0.31%6,856
Dec 12, 202315.8515.8515.6115.7214.73-0.06%4,985
Dec 11, 202315.5615.7315.5615.7314.741.79%5,142
Dec 8, 202315.5415.5415.4115.4514.48-1.13%2,461
Dec 7, 202315.6515.6515.4415.6314.64-0.08%1,923
Dec 6, 202315.7515.7515.6415.6414.66-1.23%640
Dec 5, 202315.8415.8415.8415.8414.84-1.45%245
Dec 4, 202316.1016.1016.0616.0715.060.13%917
Dec 1, 202315.9816.0515.9816.0515.040.50%407
Nov 30, 202315.9115.9915.9115.9714.960.06%2,108
Nov 29, 202315.9716.0215.9215.9614.95-0.18%1,534
Nov 28, 202316.0116.0115.8715.9914.98-0.22%6,033
Nov 27, 202315.9816.0615.9816.0315.010.76%2,681
Nov 24, 202315.5115.9015.5115.9014.901.89%767
Nov 22, 202315.8615.8615.6115.6114.62-0.43%362
Nov 21, 202315.6815.6815.6815.6814.69-0.85%105
Nov 20, 202315.8415.8415.7415.8114.811.15%3,135
Nov 17, 202315.6815.6815.5815.6314.641.05%2,828
Nov 16, 202315.5515.5515.3915.4714.49-0.69%673
Nov 15, 202315.5115.6415.5115.5814.590.55%2,886
Nov 14, 202315.5115.5115.4715.4914.51-0.13%1,200
Nov 13, 202315.2715.6315.2715.5114.530.26%628
Nov 10, 202315.3215.4715.2915.4714.491.62%1,945
Nov 9, 202315.2615.2615.2215.2214.260.92%266
Nov 8, 202315.1415.1415.0915.0914.13-1.24%1,098
Nov 7, 202315.2615.2815.2315.2814.31-0.01%1,326
Nov 6, 202315.5515.5515.2815.2814.31-1.86%3,834
Nov 3, 202315.5615.6015.5515.5714.580.81%1,717
Nov 2, 202315.4915.4915.3615.4414.470.29%2,646
Nov 1, 202315.3515.4015.3315.4014.420.42%1,042
Oct 31, 202315.2115.3315.2115.3314.361.38%10,941
Oct 30, 202315.3215.3315.1215.1214.17-1.91%6,943
Oct 27, 202315.4115.4215.3915.4214.440.72%2,811
Oct 26, 202315.3615.3615.3115.3114.34-0.65%858
Oct 25, 202315.4115.4115.4115.4114.43-0.48%221
Oct 24, 202315.4815.5215.4815.4814.502.45%767
Oct 23, 202315.3315.3315.1115.1114.16-0.33%1,238
Oct 20, 202315.1415.3115.1415.1614.20-2.19%1,140
Oct 19, 202315.5315.5315.4315.5014.52-0.03%3,669
Oct 18, 202315.4915.5315.4815.5114.53-0.89%635
Oct 17, 202315.6115.6515.6115.6514.66-0.35%463
Oct 16, 202315.6815.7015.6315.7014.711.89%7,031
Oct 13, 202315.3515.4315.3515.4114.441.01%1,058
Oct 12, 202315.3215.3215.2615.2614.29-1.20%1,704
Oct 11, 202315.5815.5815.4415.4414.47-1.97%2,658
Oct 10, 202315.7815.7815.7515.7514.76-378
Oct 9, 202315.7015.7815.7015.7514.762.27%11,688
Oct 6, 202315.4515.4715.3515.4014.431.22%1,352
Oct 5, 202315.2315.2415.1615.2214.251.00%2,915
Oct 4, 202315.2715.2715.0315.0714.11-1.79%3,508
Oct 3, 202315.4815.4815.3215.3414.37-2.24%3,461
Oct 2, 202315.8415.8415.6415.6914.70-1.04%4,449