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 (%)
Nov 30, 2020	74.70	74.70	73.47	73.53	4,700,482	-2.41(-3.18%)
Nov 27, 2020	75.89	76.12	75.70	75.94	2,189,347	+1.10(+1.46%)
Nov 25, 2020	74.48	74.86	74.33	74.84	3,570,145	-0.75(-0.99%)
Nov 24, 2020	75.47	75.59	74.82	75.59	5,438,704	+0.85(+1.13%)
Nov 23, 2020	75.51	75.54	74.47	74.74	2,995,289	-0.34(-0.45%)
Nov 20, 2020	74.53	75.26	74.39	75.08	2,142,564	+1.12(+1.52%)
Nov 19, 2020	73.25	74.13	73.21	73.96	3,833,596	+0.38(+0.51%)
Nov 18, 2020	74.13	74.19	73.35	73.58	4,000,539	-0.41(-0.56%)
Nov 17, 2020	73.89	74.23	73.62	74.00	2,656,332	-0.31(-0.42%)
Nov 16, 2020	74.34	74.65	74.02	74.31	5,909,429	+0.18(+0.25%)
Nov 13, 2020	74.35	74.66	73.55	74.13	4,265,699	+0.66(+0.90%)
Nov 12, 2020	74.34	74.73	73.28	73.46	4,655,177	+0.06(+0.08%)
Nov 11, 2020	72.28	73.59	72.10	73.41	6,593,774	+0.31(+0.43%)
Nov 10, 2020	74.35	74.50	72.73	73.09	7,056,590	-2.50(-3.30%)
Nov 09, 2020	77.92	78.05	75.49	75.59	8,820,185	-0.70(-0.92%)
Nov 06, 2020	75.66	76.54	75.28	76.29	5,284,826	+0.41(+0.55%)
Nov 05, 2020	76.41	76.41	74.97	75.88	4,797,414	+0.85(+1.13%)
Nov 04, 2020	73.58	75.31	73.32	75.03	9,145,977	+3.17(+4.41%)
Nov 03, 2020	71.68	72.31	71.09	71.86	5,078,736	-0.92(-1.27%)

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.