Indicators

China Ishares MSCI ETF (NQ: MCHI )

41.40 +0.06 (+0.15%)

Streaming Delayed Price Updated: 12:35 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	81.68	82.27	80.90	81.30	3,379,957	-1.47(-1.77%)
Jan 28, 2021	81.96	83.07	81.76	82.77	5,542,692	-0.02(-0.02%)
Jan 27, 2021	83.33	83.83	82.74	82.79	4,576,693	-2.72(-3.18%)
Jan 26, 2021	85.48	85.58	85.00	85.51	3,990,604	-0.80(-0.93%)
Jan 25, 2021	87.00	87.35	85.64	86.31	8,255,426	+1.72(+2.03%)
Jan 22, 2021	83.91	84.93	83.89	84.59	5,703,483	-0.04(-0.04%)
Jan 21, 2021	84.72	84.77	83.95	84.63	5,565,862	-0.28(-0.33%)
Jan 20, 2021	84.82	85.08	84.31	84.91	4,194,032	+2.49(+3.02%)
Jan 19, 2021	82.32	82.51	82.02	82.42	3,507,601	+2.85(+3.58%)
Jan 15, 2021	79.95	80.14	79.37	79.57	5,128,549	-0.17(-0.21%)
Jan 14, 2021	80.47	80.52	79.67	79.73	4,638,321	+0.48(+0.61%)
Jan 13, 2021	78.70	79.82	78.42	79.25	3,634,000	+0.66(+0.84%)
Jan 12, 2021	78.56	79.09	78.33	78.59	3,983,969	+0.90(+1.16%)
Jan 11, 2021	78.14	78.43	77.65	77.69	3,438,121	-1.69(-2.13%)
Jan 08, 2021	77.68	79.40	77.45	79.38	5,083,768	+2.51(+3.26%)
Jan 07, 2021	76.85	76.96	75.95	76.87	4,209,611	+0.59(+0.77%)
Jan 06, 2021	77.56	77.89	76.08	76.29	5,893,746	-1.61(-2.06%)
Jan 05, 2021	76.38	77.92	76.33	77.89	4,685,437	+2.42(+3.21%)

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.