Indicators

China Ishares MSCI ETF (NQ: MCHI )

47.44 +0.31 (+0.66%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	53.59	53.89	53.39	53.59	4,715,339	-0.33(-0.61%)
Sep 27, 2018	53.85	54.16	53.73	53.93	7,890,163	+0.03(+0.05%)
Sep 26, 2018	53.91	54.54	53.80	53.90	4,240,052	+0.29(+0.53%)
Sep 25, 2018	53.63	53.78	53.49	53.61	2,666,852	+0.21(+0.39%)
Sep 24, 2018	53.41	53.51	53.09	53.41	5,038,345	-0.83(-1.53%)
Sep 21, 2018	54.69	54.69	54.16	54.24	4,210,583	+0.49(+0.92%)
Sep 20, 2018	53.65	53.84	53.37	53.75	4,773,163	+0.58(+1.09%)
Sep 19, 2018	52.64	53.34	52.62	53.17	4,092,338	+1.22(+2.34%)
Sep 18, 2018	51.72	52.11	51.72	51.95	4,042,540	+0.58(+1.13%)
Sep 17, 2018	51.59	51.75	51.26	51.37	5,539,070	-0.69(-1.32%)
Sep 14, 2018	52.56	52.67	51.73	52.06	10,747,490	-0.48(-0.92%)
Sep 13, 2018	52.43	52.91	52.19	52.54	7,259,043	+1.32(+2.57%)
Sep 12, 2018	50.33	51.57	50.10	51.22	7,362,446	+0.39(+0.77%)
Sep 11, 2018	50.02	50.87	49.89	50.83	7,578,824	-0.07(-0.14%)
Sep 10, 2018	51.56	51.56	50.78	50.90	4,480,902	-0.89(-1.71%)
Sep 07, 2018	51.57	52.29	51.48	51.79	5,348,714	-0.29(-0.55%)
Sep 06, 2018	52.29	52.56	51.66	52.07	9,280,700	-0.19(-0.36%)
Sep 05, 2018	52.83	52.83	52.17	52.26	4,603,094	-1.42(-2.65%)

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.