China Ishares MSCI ETF (NQ: MCHI )

39.73 +0.21 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 55.31 55.36 54.84 55.21 4,475,722 -1.06(-1.88%)
Jan 30, 2020 55.79 56.31 55.36 56.27 5,470,947 -0.87(-1.53%)
Jan 29, 2020 57.30 57.46 56.95 57.14 4,863,126 +0.55(+0.97%)
Jan 28, 2020 56.30 56.75 55.89 56.59 9,714,203 +0.56(+1.00%)
Jan 27, 2020 54.89 56.44 54.71 56.03 20,668,598 -2.20(-3.79%)
Jan 24, 2020 59.10 59.16 57.88 58.23 4,024,013 -1.01(-1.71%)
Jan 23, 2020 58.69 59.34 58.43 59.24 12,955,201 -0.78(-1.30%)
Jan 22, 2020 60.55 60.59 59.89 60.02 3,248,986 +0.32(+0.54%)
Jan 21, 2020 59.83 60.03 59.65 59.70 8,331,201 -2.24(-3.62%)
Jan 17, 2020 61.92 62.00 61.74 61.94 2,515,919 +0.27(+0.43%)
Jan 16, 2020 61.63 61.68 61.44 61.68 4,723,721 +0.38(+0.61%)
Jan 15, 2020 61.37 61.51 61.16 61.30 3,073,131 -0.25(-0.40%)
Jan 14, 2020 61.73 61.76 61.29 61.55 4,619,193 -0.71(-1.14%)
Jan 13, 2020 61.71 62.31 61.56 62.26 2,961,553 +1.18(+1.94%)
Jan 10, 2020 60.97 61.24 60.80 61.07 2,464,532 +0.40(+0.65%)
Jan 09, 2020 60.64 60.78 60.53 60.68 3,150,144 +0.65(+1.09%)
Jan 08, 2020 59.53 60.38 59.44 60.02 5,894,461 +0.17(+0.29%)
Jan 07, 2020 59.82 59.96 59.60 59.85 2,335,726 +0.26(+0.43%)
Jan 06, 2020 59.35 59.62 59.29 59.59 3,640,511 -0.10(-0.17%)
Jan 03, 2020 59.77 60.13 59.64 59.69 3,072,799 -1.14(-1.87%)
Jan 02, 2020 59.96 60.83 59.96 60.83 3,048,869 +1.97(+3.34%)
Dec 31, 2019 58.81 58.97 58.65 58.87 2,217,937 +0.08(+0.14%)
Dec 30, 2019 59.32 59.33 58.71 58.78 2,149,260 -0.25(-0.42%)
Dec 27, 2019 59.32 59.32 58.98 59.03 1,760,893 +0.07(+0.12%)
Dec 26, 2019 58.70 58.99 58.67 58.96 1,113,250 +0.52(+0.90%)
Dec 24, 2019 58.49 58.56 58.33 58.44 745,554 +0.04(+0.06%)
Dec 23, 2019 58.39 58.44 58.26 58.40 2,413,936 +0.04(+0.07%)
Dec 20, 2019 58.27 58.43 58.15 58.36 4,496,625 +0.26(+0.45%)
Dec 19, 2019 57.92 58.16 57.90 58.10 2,370,902 -0.15(-0.25%)
Dec 18, 2019 58.15 58.29 58.10 58.24 3,707,686 +0.26(+0.44%)
Dec 17, 2019 57.87 58.09 57.74 57.99 2,971,241 +0.64(+1.12%)
Dec 16, 2019 57.23 57.52 57.20 57.34 3,271,185 +0.82(+1.45%)
Dec 13, 2019 56.89 57.39 56.47 56.52 5,620,555 -0.21(-0.37%)
Dec 12, 2019 55.81 56.81 55.77 56.73 4,824,601 +0.92(+1.65%)
Dec 11, 2019 55.33 55.92 55.27 55.81 4,014,531 +0.91(+1.66%)
Dec 10, 2019 54.92 55.07 54.78 54.90 1,997,069 +0.32(+0.58%)
Dec 09, 2019 54.88 55.12 54.58 54.58 1,504,176 -0.47(-0.86%)
Dec 06, 2019 55.11 55.17 54.95 55.06 2,579,732 +0.45(+0.82%)
Dec 05, 2019 54.33 54.75 54.27 54.61 6,837,172 +0.52(+0.96%)
Dec 04, 2019 54.19 54.31 54.05 54.09 1,934,744 +0.24(+0.44%)
Dec 03, 2019 53.51 53.85 53.16 53.85 2,659,655 -0.28(-0.52%)
Dec 02, 2019 54.37 54.41 53.91 54.14 10,341,944 -0.15(-0.28%)
Nov 29, 2019 54.36 54.43 54.21 54.29 1,492,280 -1.06(-1.91%)
Nov 27, 2019 55.14 55.38 55.02 55.35 2,172,707 +0.20(+0.36%)
Nov 26, 2019 54.86 55.22 54.69 55.15 3,276,661 +0.12(+0.21%)
Nov 25, 2019 54.65 55.04 54.54 55.03 2,309,090 +0.95(+1.75%)
Nov 22, 2019 54.07 54.08 53.83 54.08 1,397,007 +0.08(+0.15%)
Nov 21, 2019 53.87 54.05 53.74 54.00 3,673,562 +0.04(+0.07%)
Nov 20, 2019 54.27 54.29 53.77 53.96 3,897,136 -0.56(-1.02%)
Nov 19, 2019 54.91 54.91 54.37 54.52 2,165,861 +0.56(+1.03%)
Nov 18, 2019 54.16 54.24 53.91 53.96 1,718,097 +0.12(+0.22%)
Nov 15, 2019 53.76 53.92 53.71 53.85 2,226,442 +0.11(+0.20%)
Nov 14, 2019 53.70 53.83 53.45 53.74 3,690,398 -0.08(-0.15%)
Nov 13, 2019 53.94 54.01 53.65 53.82 2,772,060 -0.78(-1.43%)
Nov 12, 2019 54.71 54.84 54.41 54.60 3,654,050 -0.35(-0.65%)
Nov 11, 2019 54.59 54.97 54.50 54.96 3,187,184 -0.67(-1.21%)
Nov 08, 2019 55.68 55.77 55.40 55.63 7,780,515 -0.28(-0.50%)
Nov 07, 2019 55.83 56.14 55.71 55.91 5,355,526 +0.66(+1.20%)
Nov 06, 2019 55.39 55.45 55.07 55.25 3,774,722 +0.01(+0.02%)
Nov 05, 2019 55.28 55.37 55.01 55.24 2,127,359 +0.31(+0.56%)
Nov 04, 2019 54.96 55.08 54.72 54.93 3,497,655 +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.