Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.13 -0.25 (-0.58%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	40.36	40.70	40.30	40.56	3,267,447	+0.28(+0.69%)
Dec 28, 2023	40.12	40.54	40.12	40.28	4,854,920	+0.93(+2.35%)
Dec 27, 2023	39.40	39.47	39.18	39.36	5,447,537	-0.04(-0.10%)
Dec 26, 2023	39.37	39.66	39.21	39.40	6,021,843	+0.28(+0.71%)
Dec 22, 2023	38.77	39.28	38.68	39.12	7,531,847	-1.08(-2.68%)
Dec 21, 2023	39.83	40.22	39.73	40.20	8,900,690	+1.09(+2.78%)
Dec 20, 2023	39.71	39.72	39.08	39.11	10,930,458	-1.07(-2.67%)
Dec 19, 2023	39.88	40.28	39.88	40.18	5,946,860	+0.48(+1.20%)
Dec 18, 2023	39.84	39.86	39.53	39.70	5,050,226	-0.33(-0.83%)
Dec 15, 2023	40.30	40.44	40.01	40.04	5,254,774	-0.13(-0.31%)
Dec 14, 2023	39.70	40.25	39.70	40.16	9,539,622	+0.40(+1.00%)
Dec 13, 2023	39.40	39.76	39.02	39.76	4,882,003	-0.08(-0.20%)
Dec 12, 2023	39.64	39.84	39.44	39.84	6,727,371	+0.21(+0.54%)
Dec 11, 2023	39.32	39.66	39.21	39.63	5,607,367	+0.32(+0.82%)
Dec 08, 2023	39.38	39.51	39.24	39.31	4,106,569	-0.46(-1.15%)
Dec 07, 2023	39.72	39.81	39.61	39.76	3,001,503	+0.04(+0.10%)
Dec 06, 2023	40.00	40.15	39.72	39.72	2,680,977	-0.02(-0.05%)
Dec 05, 2023	39.57	39.79	39.51	39.74	3,357,352	-0.69(-1.71%)
Dec 04, 2023	40.45	40.62	40.34	40.43	2,876,435	-0.68(-1.65%)

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.