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 (%)
Feb 28, 2018	62.54	62.57	61.61	61.65	3,028,109	-0.90(-1.44%)
Feb 27, 2018	63.88	63.93	62.54	62.54	3,001,150	-2.49(-3.82%)
Feb 26, 2018	64.65	65.11	64.21	65.03	2,673,213	+0.59(+0.91%)
Feb 23, 2018	64.00	64.47	63.72	64.44	2,387,347	+1.05(+1.66%)
Feb 22, 2018			63.28	63.39	3,245,790	-0.11(-0.17%)
Feb 21, 2018	63.94	64.96	63.47	63.50	5,253,750	+0.58(+0.92%)
Feb 20, 2018	63.08	63.28	62.43	62.92	3,210,338	-0.54(-0.86%)
Feb 16, 2018		63.46	63.46	63.46	0	-0.29(-0.46%)
Feb 15, 2018	63.62	64.05	63.15	63.76	3,433,825	+1.56(+2.51%)
Feb 14, 2018		62.30	60.30	62.20	3,378,932	+1.90(+3.15%)
Feb 13, 2018	59.52	60.42	59.52	60.30	2,738,799	+0.62(+1.04%)
Feb 12, 2018	59.27	60.03	58.87	59.68	5,043,585	+1.03(+1.76%)
Feb 09, 2018	58.35	59.08	56.58	58.64	9,978,456	+0.39(+0.67%)
Feb 08, 2018	60.87	61.01	58.24	58.25	7,150,746	-2.58(-4.25%)
Feb 07, 2018	61.45	62.26	60.83	60.83	4,297,327	-2.43(-3.84%)
Feb 06, 2018	60.73	63.93	60.58	63.27	10,102,772	+0.65(+1.04%)
Feb 05, 2018	63.96	64.80	61.74	62.62	5,832,774	-1.27(-1.98%)
Feb 02, 2018	65.31	65.40	63.85	63.88	4,633,249	-1.25(-1.91%)

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.