Indicators

China Ishares MSCI ETF (NQ: MCHI )

46.10 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	37.72	37.97	37.56	37.87	880,339	-0.17(-0.45%)
Jul 28, 2016	38.09	38.09	37.90	38.04	588,004	-0.12(-0.32%)
Jul 27, 2016	38.16	38.25	37.86	38.16	1,018,599	-0.09(-0.25%)
Jul 26, 2016	37.99	38.25	37.98	38.25	416,445	+0.44(+1.16%)
Jul 25, 2016	38.02	38.02	37.73	37.81	565,263	-0.28(-0.75%)
Jul 22, 2016	37.93	38.10	37.90	38.10	424,420	+0.23(+0.61%)
Jul 21, 2016	37.91	38.07	37.76	37.87	1,239,512	-0.07(-0.18%)
Jul 20, 2016	37.81	37.96	37.75	37.93	406,647	+0.47(+1.26%)
Jul 19, 2016	37.62	37.69	37.38	37.46	1,038,884	-0.59(-1.54%)
Jul 18, 2016	37.62	38.05	37.53	38.05	723,933	+0.34(+0.91%)
Jul 15, 2016	37.87	37.87	37.58	37.70	1,017,357	-0.09(-0.23%)
Jul 14, 2016	37.62	37.86	37.57	37.79	1,527,938	+0.53(+1.43%)
Jul 13, 2016	37.35	37.36	37.07	37.25	1,360,570	-0.21(-0.57%)
Jul 12, 2016	37.33	37.60	37.33	37.47	1,551,903	+0.55(+1.48%)
Jul 11, 2016	36.54	37.07	36.54	36.92	903,225	+0.50(+1.38%)
Jul 08, 2016	36.15	36.49	35.87	36.42	1,385,496	+0.55(+1.53%)
Jul 07, 2016	36.00	36.18	35.71	35.87	1,442,816	-0.12(-0.33%)
Jul 05, 2016	36.12	36.20	35.84	35.99	1,139,119	-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.