China Ishares MSCI ETF (NQ: MCHI )

85.65 USD -0.18 (-0.21%)
Official Closing Price Updated: 7:37 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 86.06 86.27 85.44 85.65 4,764,300 -0.18(-0.21%)
Jan 14, 2021 86.62 86.68 85.76 85.83 4,308,890 +0.52(+0.61%)
Jan 13, 2021 84.72 85.93 84.42 85.31 3,375,900 +0.71(+0.84%)
Jan 12, 2021 84.57 85.14 84.32 84.60 3,701,013 +0.97(+1.16%)
Jan 11, 2021 84.11 84.43 83.59 83.63 3,193,933 -1.82(-2.13%)
Jan 08, 2021 83.62 85.47 83.37 85.45 4,722,700 +2.70(+3.26%)
Jan 07, 2021 82.73 82.84 81.76 82.75 3,910,629 +0.63(+0.77%)
Jan 06, 2021 83.49 83.84 81.90 82.12 5,475,150 -1.73(-2.06%)
Jan 05, 2021 82.22 83.88 82.17 83.85 4,352,660 +2.61(+3.21%)
Jan 04, 2021 81.95 82.26 80.88 81.24 4,094,919 +0.27(+0.33%)
Dec 31, 2020 80.97 80.97 80.97 3,483,043 +0.05(+0.06%)
Dec 30, 2020 80.70 81.14 80.42 80.92 3,483,043 +1.76(+2.22%)
Dec 29, 2020 78.36 79.31 78.20 79.16 3,199,859 +1.76(+2.27%)
Dec 28, 2020 77.50 77.80 77.07 77.40 4,228,029 -0.22(-0.28%)
Dec 24, 2020 78.24 78.47 77.00 77.62 3,093,200 -2.18(-2.73%)
Dec 23, 2020 80.04 80.04 79.51 79.80 1,827,892 +0.46(+0.58%)
Dec 22, 2020 79.82 79.83 79.22 79.34 3,216,635 -0.62(-0.78%)
Dec 21, 2020 79.28 80.22 79.14 79.96 3,117,204 -0.38(-0.47%)
Dec 18, 2020 80.29 80.47 80.04 80.34 3,930,200 -0.05(-0.06%)
Dec 17, 2020 80.43 80.57 79.97 80.39 2,740,536 +0.88(+1.11%)
Dec 16, 2020 79.30 79.71 79.16 79.51 2,635,297 +0.64(+0.81%)
Dec 15, 2020 78.71 78.90 78.30 78.87 2,957,942 +0.34(+0.43%)
Dec 14, 2020 79.03 79.03 78.48 78.53 3,099,168 -1.07(-1.34%)
Dec 11, 2020 79.69 79.92 79.42 79.60 3,044,800 -0.75(-0.93%)
Dec 10, 2020 79.20 80.48 79.08 80.35 3,015,154 +1.11(+1.40%)
Dec 09, 2020 80.34 80.38 79.00 79.24 3,168,732 -1.34(-1.66%)
Dec 08, 2020 80.33 80.59 79.92 80.58 2,285,148 +0.25(+0.31%)
Dec 07, 2020 80.07 80.57 80.01 80.33 3,645,566 -0.41(-0.51%)
Dec 04, 2020 81.12 81.20 80.52 80.74 3,346,900 +0.04(+0.05%)
Dec 03, 2020 80.36 81.07 80.35 80.70 3,883,536 +0.74(+0.93%)
Dec 02, 2020 79.66 80.12 79.24 79.96 7,132,042 -0.48(-0.60%)
Dec 01, 2020 81.00 81.07 80.32 80.44 3,189,006 +0.63(+0.79%)
Nov 30, 2020 81.08 81.08 79.75 79.81 4,330,456 -2.62(-3.18%)
Nov 27, 2020 82.38 82.62 82.17 82.43 2,017,000 +1.19(+1.46%)
Nov 25, 2020 80.84 81.26 80.68 81.24 3,289,100 -0.81(-0.99%)
Nov 24, 2020 81.92 82.05 81.21 82.05 5,010,565 +0.92(+1.13%)
Nov 23, 2020 81.96 81.99 80.83 81.13 2,759,498 -0.37(-0.45%)
Nov 20, 2020 80.90 81.69 80.75 81.50 1,973,900 +1.22(+1.52%)
Nov 19, 2020 79.51 80.46 79.47 80.28 3,531,812 +0.41(+0.51%)
Nov 18, 2020 80.46 80.53 79.62 79.87 3,685,613 -0.45(-0.56%)
Nov 17, 2020 80.20 80.57 79.91 80.32 2,447,224 -0.34(-0.42%)
Nov 16, 2020 80.69 81.03 80.35 80.66 5,444,234 +0.20(+0.25%)
Nov 13, 2020 80.70 81.04 79.83 80.46 3,929,900 +0.72(+0.90%)
Nov 12, 2020 80.69 81.12 79.54 79.74 4,288,718 +0.06(+0.08%)
Nov 11, 2020 78.46 79.88 78.26 79.68 6,074,707 +0.34(+0.43%)
Nov 10, 2020 80.70 80.87 78.94 79.34 6,501,089 -2.71(-3.30%)
Nov 09, 2020 84.58 84.72 81.94 82.05 8,125,852 -0.76(-0.92%)
Nov 06, 2020 82.12 83.08 81.71 82.81 4,868,800 +0.45(+0.55%)
Nov 05, 2020 82.94 82.94 81.38 82.36 4,419,758 +0.92(+1.13%)
Nov 04, 2020 79.87 81.75 79.59 81.44 8,425,998 +3.44(+4.41%)
Nov 03, 2020 77.80 78.49 77.16 78.00 4,678,934 -1.00(-1.27%)
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.