China Ishares MSCI ETF (NQ: MCHI )

39.81 +0.29 (+0.73%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 65.58 66.59 65.46 66.35 4,095,908 -0.42(-0.63%)
Jul 29, 2021 67.63 67.63 66.24 66.77 8,006,862 -0.24(-0.36%)
Jul 28, 2021 65.11 67.26 65.05 67.01 8,716,421 +3.90(+6.18%)
Jul 27, 2021 62.84 63.30 61.60 63.11 11,497,537 -2.64(-4.02%)
Jul 26, 2021 66.48 67.13 65.52 65.76 8,485,830 -3.92(-5.63%)
Jul 23, 2021 70.12 70.18 69.06 69.68 5,346,106 -2.50(-3.47%)
Jul 22, 2021 72.25 72.42 71.90 72.18 4,944,028 -0.01(-0.01%)
Jul 21, 2021 71.31 72.19 71.15 72.19 2,381,640 +0.65(+0.91%)
Jul 20, 2021 71.09 71.77 70.87 71.54 3,145,448 -0.12(-0.17%)
Jul 19, 2021 71.34 71.66 70.94 71.66 4,518,727 -0.97(-1.33%)
Jul 16, 2021 73.50 73.55 72.47 72.63 5,544,077 -0.88(-1.19%)
Jul 15, 2021 73.42 73.93 73.20 73.50 4,155,980 +0.67(+0.92%)
Jul 14, 2021 73.56 73.56 72.74 72.83 3,147,744 -0.09(-0.13%)
Jul 13, 2021 72.79 73.51 72.72 72.93 2,719,444 +0.80(+1.11%)
Jul 12, 2021 72.15 72.26 71.72 72.13 1,730,395 -0.24(-0.33%)
Jul 09, 2021 71.69 72.53 71.44 72.37 2,602,853 +1.84(+2.61%)
Jul 08, 2021 70.30 70.78 70.00 70.52 6,787,110 -2.10(-2.90%)
Jul 07, 2021 73.53 73.62 72.53 72.63 4,010,365 -0.30(-0.41%)
Jul 06, 2021 73.38 73.57 72.72 72.93 3,240,990 -2.09(-2.78%)
Jul 02, 2021 75.23 75.24 74.74 75.01 2,365,655 -1.12(-1.47%)
Jul 01, 2021 76.80 77.01 75.70 76.13 2,863,476 -0.62(-0.81%)
Jun 30, 2021 76.82 77.06 76.64 76.75 3,755,796 -0.82(-1.06%)
Jun 29, 2021 76.97 77.60 76.66 77.57 2,612,448 -0.18(-0.23%)
Jun 28, 2021 77.57 77.93 77.51 77.75 3,263,502 +0.46(+0.59%)
Jun 25, 2021 77.10 77.38 76.74 77.29 4,450,999 +1.28(+1.69%)
Jun 24, 2021 75.58 76.11 75.47 76.01 2,363,930 +0.86(+1.14%)
Jun 23, 2021 74.98 75.64 74.97 75.15 4,427,608 +0.96(+1.29%)
Jun 22, 2021 74.23 74.33 73.95 74.19 5,401,356 -0.54(-0.72%)
Jun 21, 2021 74.51 74.78 74.05 74.73 2,309,855 -0.05(-0.06%)
Jun 18, 2021 74.83 75.08 74.69 74.78 3,115,748 -0.10(-0.14%)
Jun 17, 2021 74.44 75.08 74.23 74.88 3,994,948 +1.16(+1.58%)
Jun 16, 2021 74.35 74.65 73.55 73.72 4,059,423 -1.16(-1.55%)
Jun 15, 2021 75.59 75.59 74.88 74.88 2,734,300 -1.14(-1.49%)
Jun 14, 2021 75.87 76.19 75.63 76.02 3,446,731 +0.16(+0.21%)
Jun 11, 2021 75.88 75.90 75.50 75.86 2,452,314 -0.26(-0.34%)
Jun 10, 2021 75.90 76.24 75.63 76.12 2,528,782 +0.54(+0.71%)
Jun 09, 2021 75.86 76.25 75.57 75.58 1,908,912 -0.11(-0.15%)
Jun 08, 2021 75.96 76.02 75.37 75.69 1,529,544 -0.45(-0.59%)
Jun 07, 2021 76.24 76.27 75.69 76.14 2,475,696 -0.69(-0.89%)
Jun 04, 2021 76.56 76.89 76.53 76.83 2,329,691 +0.64(+0.84%)
Jun 03, 2021 76.51 76.67 76.03 76.19 3,584,617 -1.53(-1.97%)
Jun 02, 2021 77.89 77.89 77.44 77.72 6,361,434 -0.39(-0.50%)
Jun 01, 2021 78.24 78.25 77.53 78.11 2,298,045 +2.08(+2.74%)
May 28, 2021 75.58 76.27 75.57 76.03 2,079,959 -0.31(-0.40%)
May 27, 2021 76.16 76.33 75.73 76.33 3,393,109 +0.33(+0.43%)
May 26, 2021 76.06 76.13 75.75 76.01 2,142,883 +0.49(+0.65%)
May 25, 2021 75.44 75.91 75.32 75.52 2,241,383 +1.57(+2.12%)
May 24, 2021 73.94 74.23 73.64 73.95 2,463,431 +0.20(+0.28%)
May 21, 2021 74.61 74.61 73.63 73.74 3,330,283 -1.11(-1.48%)
May 20, 2021 74.56 75.05 74.37 74.85 2,516,039 +0.58(+0.78%)
May 19, 2021 73.36 74.41 73.31 74.27 3,726,879 +0.05(+0.06%)
May 18, 2021 73.88 74.68 73.83 74.23 5,107,542 +0.74(+1.01%)
May 17, 2021 73.18 73.64 73.04 73.48 2,833,950 +0.80(+1.10%)
May 14, 2021 72.18 72.89 71.74 72.68 3,104,989 +1.44(+2.02%)
May 13, 2021 72.40 72.60 70.80 71.24 5,050,382 -1.22(-1.68%)
May 12, 2021 73.20 73.45 72.30 72.46 3,714,131 -0.88(-1.20%)
May 11, 2021 71.48 73.43 71.47 73.34 3,187,097 +0.56(+0.77%)
May 10, 2021 74.27 74.27 72.77 72.79 4,709,099 -2.25(-3.00%)
May 07, 2021 75.12 75.62 74.94 75.03 3,030,929 -0.07(-0.10%)
May 06, 2021 75.25 75.39 74.67 75.11 2,914,821 +0.08(+0.11%)
May 05, 2021 75.46 75.61 74.99 75.02 1,725,788 -0.03(-0.04%)
May 04, 2021 75.84 75.90 74.55 75.05 2,460,102 -0.91(-1.20%)
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.