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 (%)
Sep 30, 2021 62.65 63.32 62.63 62.87 6,156,644 +0.86(+1.38%)
Sep 29, 2021 62.60 62.89 61.98 62.01 4,158,005 -0.71(-1.13%)
Sep 28, 2021 63.15 63.36 62.37 62.72 5,414,541 -0.17(-0.27%)
Sep 27, 2021 62.11 63.02 61.78 62.89 4,781,308 +0.88(+1.41%)
Sep 24, 2021 62.37 62.38 61.85 62.01 3,165,204 -1.29(-2.04%)
Sep 23, 2021 63.17 63.36 62.82 63.31 5,310,930 -0.15(-0.23%)
Sep 22, 2021 63.02 64.05 62.97 63.46 6,448,182 +1.23(+1.97%)
Sep 21, 2021 62.18 62.40 61.95 62.23 4,182,357 +0.63(+1.03%)
Sep 20, 2021 62.15 62.46 61.03 61.60 7,160,758 -2.56(-3.99%)
Sep 17, 2021 64.32 64.45 63.85 64.16 4,901,180 +0.70(+1.10%)
Sep 16, 2021 63.33 63.66 62.99 63.46 4,077,416 -1.11(-1.72%)
Sep 15, 2021 64.47 64.63 63.83 64.57 4,789,472 -0.71(-1.08%)
Sep 14, 2021 65.72 65.84 65.17 65.27 3,749,766 -1.40(-2.09%)
Sep 13, 2021 66.63 66.90 66.05 66.67 5,028,957 -0.26(-0.39%)
Sep 10, 2021 67.85 68.00 66.89 66.93 4,272,694 -0.24(-0.36%)
Sep 09, 2021 66.65 67.40 66.47 67.17 5,280,076 -0.61(-0.89%)
Sep 08, 2021 68.75 68.75 67.50 67.78 7,509,037 -1.02(-1.49%)
Sep 07, 2021 68.43 69.06 68.31 68.80 5,269,304 +1.73(+2.58%)
Sep 03, 2021 66.79 67.23 66.70 67.07 2,293,631 -0.05(-0.07%)
Sep 02, 2021 67.65 67.67 66.99 67.12 2,805,189 -0.47(-0.70%)
Sep 01, 2021 66.58 67.86 66.46 67.59 6,401,389 +1.69(+2.56%)
Aug 31, 2021 65.64 66.02 65.43 65.91 5,029,473 +1.44(+2.24%)
Aug 30, 2021 64.06 64.54 63.54 64.46 4,183,501 +0.24(+0.38%)
Aug 27, 2021 64.36 64.45 63.91 64.22 2,616,151 +0.07(+0.10%)
Aug 26, 2021 64.58 64.70 64.10 64.16 2,758,007 -1.01(-1.54%)
Aug 25, 2021 65.26 65.26 64.78 65.16 5,037,109 -0.49(-0.75%)
Aug 24, 2021 64.77 65.70 64.70 65.65 6,642,716 +2.75(+4.37%)
Aug 23, 2021 62.19 62.99 61.93 62.91 8,526,424 +1.34(+2.18%)
Aug 20, 2021 61.44 62.31 61.38 61.57 4,728,289 -0.39(-0.63%)
Aug 19, 2021 62.18 62.62 61.75 61.96 5,766,641 -1.63(-2.56%)
Aug 18, 2021 63.76 64.24 63.59 63.59 5,684,027 +0.43(+0.68%)
Aug 17, 2021 63.01 63.79 62.90 63.16 6,636,957 -1.86(-2.86%)
Aug 16, 2021 65.24 65.30 64.72 65.02 3,039,865 -1.27(-1.91%)
Aug 13, 2021 66.39 66.48 65.97 66.29 3,457,443 -0.35(-0.53%)
Aug 12, 2021 66.90 67.00 66.42 66.64 3,448,507 -1.09(-1.61%)
Aug 11, 2021 68.24 68.30 67.40 67.73 2,275,425 +0.16(+0.23%)
Aug 10, 2021 68.05 68.09 67.40 67.57 3,044,671 +0.60(+0.89%)
Aug 09, 2021 66.46 67.18 66.36 66.98 3,982,229 +1.17(+1.78%)
Aug 06, 2021 66.54 66.54 65.57 65.80 4,540,387 -0.82(-1.23%)
Aug 05, 2021 66.59 66.96 66.36 66.62 2,744,934 -0.78(-1.16%)
Aug 04, 2021 67.21 67.82 67.16 67.40 4,038,006 +0.96(+1.44%)
Aug 03, 2021 66.44 66.47 65.96 66.45 3,508,296 -0.79(-1.18%)
Aug 02, 2021 66.91 67.62 66.78 67.24 4,829,737 +0.88(+1.33%)
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%)
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.