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 (%)
Jul 29, 2016	37.69	37.94	37.54	37.84	880,961	-0.17(-0.45%)
Jul 28, 2016	38.06	38.06	37.87	38.01	588,420	-0.12(-0.32%)
Jul 27, 2016	38.13	38.23	37.83	38.13	1,019,319	-0.09(-0.25%)
Jul 26, 2016	37.97	38.23	37.95	38.23	416,740	+0.44(+1.16%)
Jul 25, 2016	37.99	37.99	37.70	37.79	565,662	-0.28(-0.75%)
Jul 22, 2016	37.91	38.07	37.87	38.07	424,720	+0.23(+0.61%)
Jul 21, 2016	37.88	38.05	37.73	37.84	1,240,388	-0.07(-0.18%)
Jul 20, 2016	37.79	37.93	37.72	37.91	406,935	+0.47(+1.26%)
Jul 19, 2016	37.59	37.67	37.35	37.43	1,039,618	-0.58(-1.54%)
Jul 18, 2016	37.59	38.03	37.50	38.02	724,445	+0.34(+0.91%)
Jul 15, 2016	37.84	37.84	37.56	37.68	1,018,077	-0.09(-0.23%)
Jul 14, 2016	37.59	37.83	37.55	37.76	1,529,018	+0.53(+1.43%)
Jul 13, 2016	37.32	37.33	37.04	37.23	1,361,532	-0.21(-0.57%)
Jul 12, 2016	37.31	37.58	37.31	37.44	1,553,000	+0.55(+1.48%)
Jul 11, 2016	36.52	37.04	36.52	36.90	903,864	+0.50(+1.38%)
Jul 08, 2016	36.12	36.46	35.84	36.39	1,386,476	+0.55(+1.53%)
Jul 07, 2016	35.97	36.15	35.68	35.84	1,443,836	-0.12(-0.33%)
Jul 05, 2016	36.09	36.17	35.82	35.96	1,139,924	-0.74(-2.01%)

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.