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 (%)
Apr 28, 2017	44.79	44.84	44.63	44.84	1,624,445	+0.03(+0.06%)
Apr 27, 2017	44.80	44.92	44.73	44.81	903,726	-0.08(-0.18%)
Apr 26, 2017	44.95	45.03	44.84	44.89	3,150,029	-0.08(-0.18%)
Apr 25, 2017	44.96	45.09	44.92	44.97	1,217,448	+0.52(+1.16%)
Apr 24, 2017	44.41	44.51	44.39	44.45	683,422	+0.33(+0.75%)
Apr 21, 2017	43.98	44.16	43.95	44.12	932,014	-0.03(-0.08%)
Apr 20, 2017	43.92	44.19	43.91	44.15	1,553,392	+0.68(+1.57%)
Apr 19, 2017	43.64	43.78	43.40	43.47	527,300	-0.05(-0.12%)
Apr 18, 2017	43.50	43.64	43.39	43.52	1,056,232	-0.60(-1.37%)
Apr 17, 2017	43.89	44.19	43.82	44.13	5,766,762	+0.33(+0.76%)
Apr 13, 2017	44.03	44.19	43.79	43.79	1,518,234	-0.19(-0.44%)
Apr 12, 2017	44.00	44.03	43.82	43.99	1,543,325	+0.17(+0.38%)
Apr 11, 2017	43.96	43.99	43.57	43.82	1,729,133	-0.26(-0.60%)
Apr 10, 2017	43.97	44.13	43.93	44.08	930,001	-0.08(-0.18%)
Apr 07, 2017	44.12	44.29	43.98	44.16	1,278,179	+0.00(+0.00%)
Apr 06, 2017	44.12	44.18	43.98	44.16	1,312,818	-0.01(-0.02%)
Apr 05, 2017	44.39	44.41	44.09	44.17	4,704,270	+0.03(+0.06%)
Apr 04, 2017	44.06	44.25	43.99	44.14	1,174,121	+0.02(+0.04%)

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.