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 (%)
Nov 29, 2019	54.32	54.39	54.17	54.25	1,493,335	-1.05(-1.91%)
Nov 27, 2019	55.10	55.34	54.98	55.31	2,174,243	+0.20(+0.36%)
Nov 26, 2019	54.83	55.18	54.65	55.11	3,278,977	+0.12(+0.22%)
Nov 25, 2019	54.61	55.00	54.50	54.99	2,310,722	+0.95(+1.75%)
Nov 22, 2019	54.03	54.04	53.79	54.04	1,397,994	+0.08(+0.15%)
Nov 21, 2019	53.83	54.02	53.70	53.96	3,676,160	+0.04(+0.07%)
Nov 20, 2019	54.24	54.25	53.73	53.93	3,899,891	-0.55(-1.02%)
Nov 19, 2019	54.87	54.87	54.34	54.48	2,167,392	+0.55(+1.03%)
Nov 18, 2019	54.13	54.20	53.87	53.93	1,719,312	+0.12(+0.22%)
Nov 15, 2019	53.73	53.88	53.67	53.81	2,228,016	+0.11(+0.20%)
Nov 14, 2019	53.66	53.79	53.41	53.70	3,693,007	-0.08(-0.15%)
Nov 13, 2019	53.90	53.98	53.62	53.78	2,774,020	-0.78(-1.43%)
Nov 12, 2019	54.67	54.80	54.37	54.56	3,656,633	-0.35(-0.65%)
Nov 11, 2019	54.55	54.94	54.46	54.92	3,189,437	-0.67(-1.21%)
Nov 08, 2019	55.64	55.73	55.36	55.59	7,786,016	-0.28(-0.50%)
Nov 07, 2019	55.79	56.10	55.67	55.87	5,359,312	+0.66(+1.20%)
Nov 06, 2019	55.35	55.41	55.04	55.21	3,777,391	+0.01(+0.02%)
Nov 05, 2019	55.24	55.33	54.98	55.20	2,128,863	+0.31(+0.56%)
Nov 04, 2019	54.92	55.04	54.68	54.89	3,500,127	+0.90(+1.67%)

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.