China Ishares MSCI ETF (NQ: MCHI )

39.73 +0.21 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 41.05 41.33 41.05 41.23 1,002,147 +0.05(+0.13%)
Jan 30, 2017 41.10 41.21 40.95 41.18 808,788 -0.17(-0.40%)
Jan 27, 2017 41.39 41.46 41.24 41.34 954,431 -0.12(-0.30%)
Jan 26, 2017 41.56 41.63 41.41 41.46 937,496 +0.00(+0.00%)
Jan 25, 2017 41.26 41.47 41.25 41.46 615,530 +0.27(+0.66%)
Jan 24, 2017 40.99 41.25 40.97 41.19 1,868,081 +0.41(+1.01%)
Jan 23, 2017 40.53 40.82 40.49 40.78 922,033 +0.32(+0.80%)
Jan 20, 2017 40.55 40.60 40.27 40.46 667,540 -0.05(-0.13%)
Jan 19, 2017 40.67 40.69 40.39 40.51 1,557,154 -0.19(-0.47%)
Jan 18, 2017 40.82 40.89 40.61 40.70 782,154 +0.17(+0.41%)
Jan 17, 2017 40.53 40.58 40.39 40.53 897,304 -0.08(-0.19%)
Jan 13, 2017 40.61 40.61 40.61 0 +0.12(+0.30%)
Jan 12, 2017 40.50 40.57 40.26 40.49 1,584,011 -0.18(-0.43%)
Jan 11, 2017 40.65 40.76 40.36 40.67 2,256,794 +0.15(+0.37%)
Jan 10, 2017 40.25 40.78 40.21 40.52 2,380,437 +0.61(+1.52%)
Jan 09, 2017 39.90 40.05 39.81 39.91 1,037,341 +0.15(+0.37%)
Jan 06, 2017 39.90 39.90 39.61 39.76 1,563,584 -0.24(-0.59%)
Jan 05, 2017 39.62 40.10 39.62 40.00 3,586,971 +0.74(+1.88%)
Jan 04, 2017 38.89 39.41 38.89 39.26 1,238,243 +0.51(+1.31%)
Jan 03, 2017 38.75 38.99 38.67 38.75 1,520,849 +0.40(+1.05%)
Dec 30, 2016 38.35 38.35 38.35 0 -0.10(-0.25%)
Dec 29, 2016 38.31 38.60 38.31 38.45 1,019,362 +0.48(+1.27%)
Dec 28, 2016 38.07 38.19 37.91 37.97 744,907 +0.28(+0.74%)
Dec 27, 2016 37.56 37.79 37.56 37.68 1,088,807 +0.15(+0.40%)
Dec 23, 2016 37.54 37.54 37.54 0 -0.08(-0.21%)
Dec 22, 2016 37.75 37.75 37.48 37.61 3,126,125 -0.41(-1.08%)
Dec 21, 2016 38.20 38.20 37.99 38.03 1,030,303 +0.26(+0.68%)
Dec 20, 2016 37.72 37.84 37.69 37.77 1,118,442 +0.02(+0.05%)
Dec 19, 2016 37.78 37.88 37.68 37.75 1,195,896 -0.10(-0.27%)
Dec 16, 2016 38.07 38.21 37.78 37.86 1,863,745 -0.34(-0.90%)
Dec 15, 2016 38.36 38.43 38.19 38.20 4,146,019 -0.44(-1.14%)
Dec 14, 2016 38.99 39.46 38.55 38.64 1,777,004 -0.76(-1.92%)
Dec 13, 2016 39.21 39.54 39.20 39.40 1,253,099 +0.46(+1.17%)
Dec 12, 2016 39.10 39.14 38.78 38.94 1,284,244 -0.81(-2.03%)
Dec 09, 2016 39.67 39.79 39.63 39.75 1,372,936 -0.26(-0.65%)
Dec 08, 2016 39.82 40.06 39.77 40.01 1,949,189 -0.01(-0.02%)
Dec 07, 2016 39.59 40.11 39.52 40.02 1,838,792 +0.52(+1.31%)
Dec 06, 2016 39.58 39.58 39.38 39.50 721,549 -0.03(-0.07%)
Dec 05, 2016 39.34 39.60 39.32 39.53 1,201,866 +0.05(+0.13%)
Dec 02, 2016 39.55 39.72 39.41 39.47 778,409 -0.28(-0.71%)
Dec 01, 2016 40.14 40.14 39.64 39.76 1,155,267 -0.34(-0.86%)
Nov 30, 2016 40.32 40.32 40.01 40.10 1,566,269 -0.04(-0.11%)
Nov 29, 2016 39.87 40.27 39.82 40.15 1,171,057 +0.24(+0.60%)
Nov 28, 2016 39.95 40.17 39.84 39.90 1,219,867 +0.14(+0.35%)
Nov 25, 2016 39.81 39.89 39.69 39.77 690,509 +0.32(+0.81%)
Nov 23, 2016 39.45 39.45 39.45 0 -0.21(-0.54%)
Nov 22, 2016 39.78 39.78 39.51 39.66 1,254,916 +0.40(+1.03%)
Nov 21, 2016 39.17 39.33 39.12 39.26 876,370 +0.27(+0.68%)
Nov 18, 2016 39.09 39.14 38.80 38.99 613,079 -0.03(-0.09%)
Nov 17, 2016 38.98 39.13 38.90 39.03 2,504,075 +0.28(+0.73%)
Nov 16, 2016 38.71 38.95 38.63 38.74 2,067,774 -0.40(-1.01%)
Nov 15, 2016 38.62 39.26 38.62 39.14 4,692,377 +0.77(+2.00%)
Nov 14, 2016 38.68 38.79 38.12 38.37 2,727,107 -0.58(-1.48%)
Nov 11, 2016 38.71 39.09 38.38 38.95 2,350,205 -0.40(-1.03%)
Nov 10, 2016 40.02 40.06 39.18 39.35 2,364,188 -0.57(-1.42%)
Nov 09, 2016 39.90 40.38 39.78 39.92 4,357,150 -1.01(-2.46%)
Nov 08, 2016 40.46 41.17 40.39 40.93 1,744,598 +0.24(+0.59%)
Nov 07, 2016 40.35 40.88 40.35 40.69 3,148,344 +1.25(+3.16%)
Nov 04, 2016 39.53 39.63 39.35 39.44 2,169,508 -0.34(-0.84%)
Nov 03, 2016 39.89 39.98 39.65 39.78 1,798,275 -0.05(-0.13%)
Nov 02, 2016 40.41 40.45 39.62 39.83 1,658,540 -0.66(-1.64%)
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.