Indicators

China Ishares MSCI ETF (NQ: MCHI )

44.77 +0.30 (+0.67%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	51.34	51.73	51.12	51.46	5,737,100	-0.36(-0.70%)
Jan 30, 2023	52.21	52.26	51.61	51.82	6,871,130	-2.03(-3.76%)
Jan 27, 2023	54.07	54.07	53.52	53.85	7,232,159	-0.12(-0.23%)
Jan 26, 2023	53.81	54.01	53.49	53.97	5,080,345	+0.77(+1.44%)
Jan 25, 2023	52.95	53.22	52.45	53.20	3,820,631	+0.13(+0.25%)
Jan 24, 2023	52.73	53.15	52.71	53.07	5,938,679	-0.06(-0.11%)
Jan 23, 2023	52.84	53.38	52.68	53.13	5,450,454	+0.61(+1.17%)
Jan 20, 2023	52.02	52.55	51.89	52.51	4,098,175	+1.10(+2.15%)
Jan 19, 2023	51.08	51.54	50.99	51.41	6,128,948	+0.93(+1.85%)
Jan 18, 2023	51.53	51.62	50.46	50.48	6,236,444	-0.63(-1.24%)
Jan 17, 2023	51.28	51.31	50.83	51.11	8,229,925	-0.63(-1.22%)
Jan 13, 2023	51.28	51.78	51.25	51.74	9,345,045	+0.83(+1.62%)
Jan 12, 2023	50.97	51.01	50.34	50.92	7,207,459	-0.37(-0.73%)
Jan 11, 2023	50.99	51.43	50.75	51.29	6,063,395	+0.41(+0.81%)
Jan 10, 2023	50.62	50.96	50.24	50.88	5,069,098	+0.51(+1.01%)
Jan 09, 2023	50.87	50.97	50.34	50.37	6,678,658	+0.18(+0.36%)
Jan 06, 2023	49.72	50.23	49.22	50.19	15,820,532	+0.28(+0.56%)
Jan 05, 2023	49.35	50.06	49.25	49.91	12,633,758	-0.04(-0.08%)
Jan 04, 2023	48.79	49.98	48.46	49.95	10,113,623	+2.78(+5.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.