Indicators

China Ishares MSCI ETF (NQ: MCHI )

45.18 +0.29 (+0.65%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.58	52.58	52.22	52.29	1,170,431	+0.13(+0.25%)
Jul 28, 2017	51.73	52.22	51.55	52.15	1,675,868	+0.46(+0.89%)
Jul 27, 2017	52.35	52.38	51.17	51.70	1,904,411	-0.26(-0.51%)
Jul 26, 2017	51.55	51.98	51.44	51.96	1,980,151	+0.53(+1.03%)
Jul 25, 2017	51.55	51.62	51.35	51.43	1,159,009	-0.04(-0.07%)
Jul 24, 2017	51.39	51.53	51.35	51.47	1,182,352	+0.30(+0.58%)
Jul 21, 2017	51.14	51.19	50.99	51.17	677,782	-0.05(-0.10%)
Jul 20, 2017		51.43	51.18	51.22	2,893,741	-0.21(-0.41%)
Jul 19, 2017	51.47	51.67	51.36	51.43	2,582,041	+0.65(+1.28%)
Jul 18, 2017	50.44	50.82	50.29	50.78	838,072	+0.26(+0.52%)
Jul 17, 2017	50.63	50.64	50.36	50.52	1,729,535	-0.30(-0.59%)
Jul 14, 2017		50.87	50.11	50.82	744,495	+0.70(+1.41%)
Jul 13, 2017	50.06	50.13	49.92	50.11	1,485,596	+0.11(+0.21%)
Jul 12, 2017	49.65	50.07	49.60	50.01	1,908,667	+1.03(+2.10%)
Jul 11, 2017	48.83	49.02	48.66	48.98	1,094,208	+0.88(+1.83%)
Jul 10, 2017	47.80	48.17	47.78	48.10	944,765	+0.30(+0.63%)
Jul 07, 2017	47.85	47.91	47.65	47.80	1,573,887	+0.06(+0.13%)
Jul 06, 2017	48.05	48.10	47.69	47.74	1,148,957	-0.62(-1.29%)
Jul 05, 2017	48.12	48.40	47.89	48.36	2,193,767	-0.07(-0.15%)

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.