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 (%)
Jun 28, 2019	54.09	54.10	53.85	54.06	3,205,722	-0.03(-0.05%)
Jun 27, 2019	53.89	54.14	53.80	54.09	2,206,418	+0.53(+0.98%)
Jun 26, 2019	53.44	53.76	53.44	53.56	3,440,061	+0.77(+1.46%)
Jun 25, 2019	53.17	53.20	52.72	52.79	4,527,126	-0.85(-1.59%)
Jun 24, 2019	53.83	53.86	53.56	53.64	2,475,940	-0.01(-0.02%)
Jun 21, 2019	53.68	53.93	53.58	53.65	3,521,873	-0.30(-0.56%)
Jun 20, 2019	54.23	54.32	53.66	53.95	4,271,714	+0.87(+1.64%)
Jun 19, 2019	52.93	53.32	52.56	53.08	6,956,694	+0.52(+0.99%)
Jun 18, 2019	51.57	52.88	51.57	52.56	5,314,013	+1.66(+3.25%)
Jun 17, 2019	50.75	51.10	50.72	50.91	2,094,052	+0.31(+0.62%)
Jun 14, 2019	50.84	50.84	50.56	50.59	3,494,393	-0.60(-1.17%)
Jun 13, 2019	51.39	51.45	51.01	51.19	4,281,994	+0.10(+0.19%)
Jun 12, 2019	51.28	51.37	50.93	51.09	2,547,521	-0.97(-1.86%)
Jun 11, 2019	52.23	52.37	51.88	52.06	4,572,683	+0.72(+1.41%)
Jun 10, 2019	51.19	51.64	51.07	51.33	3,627,057	+0.89(+1.77%)
Jun 07, 2019	50.27	50.96	50.25	50.44	4,823,425	+0.55(+1.10%)
Jun 06, 2019	49.78	49.97	49.64	49.89	3,532,386	+0.03(+0.05%)
Jun 05, 2019	50.29	50.36	49.53	49.86	5,653,063	-0.43(-0.86%)
Jun 04, 2019	49.86	50.35	49.83	50.29	5,770,905	-0.02(-0.04%)

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.