Indicators

China Ishares MSCI ETF (NQ: MCHI )

44.24 -0.49 (-1.10%)

Official Closing Price Updated: 4:15 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	81.12	81.67	80.13	80.87	6,650,616	-0.92(-1.12%)
Feb 25, 2021	83.63	83.86	81.62	81.78	5,366,494	-1.85(-2.21%)
Feb 24, 2021	83.20	83.67	82.06	83.63	5,126,938	-1.71(-2.00%)
Feb 23, 2021	83.89	85.64	82.48	85.34	5,325,957	+0.19(+0.22%)
Feb 22, 2021	85.84	86.30	85.11	85.15	6,191,438	-3.64(-4.10%)
Feb 19, 2021	89.07	89.37	88.58	88.79	2,370,626	+0.70(+0.79%)
Feb 18, 2021	87.81	88.15	86.99	88.10	3,924,776	-2.13(-2.36%)
Feb 17, 2021	90.19	90.56	89.53	90.22	3,071,567	+0.58(+0.65%)
Feb 16, 2021	90.03	90.28	89.43	89.64	2,852,155	+0.17(+0.19%)
Feb 12, 2021	89.32	89.93	88.84	89.47	2,170,372	-0.12(-0.13%)
Feb 11, 2021	89.30	90.06	89.15	89.59	5,975,618	+1.36(+1.54%)
Feb 10, 2021	88.75	89.09	87.49	88.24	4,217,274	+0.71(+0.82%)
Feb 09, 2021	86.39	87.61	86.39	87.52	4,083,562	+1.63(+1.90%)
Feb 08, 2021	85.80	86.06	85.64	85.89	2,346,707	+0.11(+0.13%)
Feb 05, 2021	85.41	85.81	85.06	85.78	2,625,172	+0.53(+0.62%)
Feb 04, 2021	85.28	85.33	84.81	85.25	3,275,267	+0.03(+0.03%)
Feb 03, 2021	85.40	85.64	85.00	85.22	6,204,726	+0.75(+0.89%)
Feb 02, 2021	84.72	84.73	83.91	84.47	3,493,607	+0.84(+1.00%)

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.