Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.49 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	54.72	55.45	54.72	55.28	2,073,265	+0.78(+1.43%)
Sep 28, 2017	54.17	54.57	54.17	54.50	1,651,288	-0.26(-0.48%)
Sep 27, 2017	54.82	54.94	54.45	54.77	2,457,913	+0.42(+0.77%)
Sep 26, 2017	54.72	54.85	54.25	54.35	4,408,864	+0.12(+0.23%)
Sep 25, 2017	54.96	55.00	53.93	54.22	3,690,936	-1.71(-3.05%)
Sep 22, 2017	55.94	56.01	55.77	55.93	1,228,058	-0.39(-0.70%)
Sep 21, 2017	56.64	56.64	56.11	56.33	1,209,255	+0.01(+0.02%)
Sep 20, 2017	56.62	56.70	55.68	56.32	2,518,029	-0.10(-0.17%)
Sep 19, 2017	56.42	56.44	56.14	56.41	948,326	+0.11(+0.19%)
Sep 18, 2017	56.16	56.38	56.12	56.31	1,014,611	+0.53(+0.96%)
Sep 15, 2017	55.44	55.86	55.21	55.77	3,489,191	+0.48(+0.87%)
Sep 14, 2017	55.10	55.39	55.04	55.29	4,097,621	-0.04(-0.08%)
Sep 13, 2017	55.20	55.45	55.09	55.34	3,645,452	+0.13(+0.24%)
Sep 12, 2017	55.24	55.24	55.02	55.20	2,277,225	+0.14(+0.25%)
Sep 11, 2017	54.60	55.07	54.60	55.06	1,031,789	+1.14(+2.11%)
Sep 08, 2017	54.38	54.38	53.90	53.92	1,237,435	-0.42(-0.77%)
Sep 07, 2017	54.12	54.35	54.00	54.35	1,063,948	+0.37(+0.68%)
Sep 06, 2017	54.00	54.11	53.78	53.98	1,520,729	+0.25(+0.46%)
Sep 05, 2017	53.97	54.14	53.43	53.73	1,548,840	-0.70(-1.29%)

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.