China Ishares MSCI ETF (NQ: MCHI )

39.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 75.44 76.10 75.35 75.84 6,312,032 +0.15(+0.20%)
Mar 30, 2021 75.15 75.83 74.74 75.70 3,343,908 +0.71(+0.95%)
Mar 29, 2021 74.86 75.33 74.61 74.98 4,491,539 -0.54(-0.71%)
Mar 26, 2021 74.36 75.59 73.37 75.52 5,151,672 +1.88(+2.55%)
Mar 25, 2021 73.45 74.30 73.34 73.64 5,923,414 -0.01(-0.01%)
Mar 24, 2021 76.02 76.02 73.64 73.65 6,093,531 -3.32(-4.32%)
Mar 23, 2021 77.31 77.63 76.95 76.98 3,454,321 -1.56(-1.99%)
Mar 22, 2021 78.57 78.79 78.14 78.54 2,428,218 -0.28(-0.35%)
Mar 19, 2021 77.92 78.82 77.64 78.81 4,056,036 +0.57(+0.72%)
Mar 18, 2021 78.91 79.02 78.14 78.25 4,920,646 -0.75(-0.95%)
Mar 17, 2021 78.15 79.42 77.64 79.00 4,454,430 +0.21(+0.27%)
Mar 16, 2021 78.69 79.26 78.40 78.79 2,939,076 +0.47(+0.60%)
Mar 15, 2021 77.71 78.38 77.30 78.31 3,391,363 -0.18(-0.22%)
Mar 12, 2021 78.16 78.53 77.69 78.49 5,080,575 -2.22(-2.75%)
Mar 11, 2021 79.73 80.76 79.29 80.71 6,912,611 +3.55(+4.60%)
Mar 10, 2021 78.91 79.12 76.86 77.16 5,376,827 -1.37(-1.75%)
Mar 09, 2021 77.17 78.92 77.12 78.54 6,445,995 +3.08(+4.08%)
Mar 08, 2021 76.73 76.84 75.33 75.45 6,588,281 -3.63(-4.59%)
Mar 05, 2021 79.55 79.55 77.10 79.08 8,435,777 +0.36(+0.46%)
Mar 04, 2021 79.99 80.42 78.04 78.72 7,286,405 -2.51(-3.09%)
Mar 03, 2021 82.57 82.90 80.97 81.23 6,709,234 -0.39(-0.48%)
Mar 02, 2021 82.53 82.62 81.58 81.62 2,864,993 -1.75(-2.10%)
Mar 01, 2021 82.49 83.47 82.35 83.37 2,856,916 +2.51(+3.10%)
Feb 26, 2021 81.12 81.67 80.13 80.87 6,650,616 -0.92(-1.12%)
Feb 25, 2021 83.63 83.86 81.62 81.78 5,366,494 -1.85(-2.21%)
Feb 24, 2021 83.20 83.67 82.06 83.63 5,126,938 -1.71(-2.00%)
Feb 23, 2021 83.89 85.64 82.48 85.34 5,325,957 +0.19(+0.22%)
Feb 22, 2021 85.84 86.30 85.11 85.15 6,191,438 -3.64(-4.10%)
Feb 19, 2021 89.07 89.37 88.58 88.79 2,370,626 +0.70(+0.79%)
Feb 18, 2021 87.81 88.15 86.99 88.10 3,924,776 -2.13(-2.36%)
Feb 17, 2021 90.19 90.56 89.53 90.22 3,071,567 +0.58(+0.65%)
Feb 16, 2021 90.03 90.28 89.43 89.64 2,852,155 +0.17(+0.19%)
Feb 12, 2021 89.32 89.93 88.84 89.47 2,170,372 -0.12(-0.13%)
Feb 11, 2021 89.30 90.06 89.15 89.59 5,975,618 +1.36(+1.54%)
Feb 10, 2021 88.75 89.09 87.49 88.24 4,217,274 +0.71(+0.82%)
Feb 09, 2021 86.39 87.61 86.39 87.52 4,083,562 +1.63(+1.90%)
Feb 08, 2021 85.80 86.06 85.64 85.89 2,346,707 +0.11(+0.13%)
Feb 05, 2021 85.41 85.81 85.06 85.78 2,625,172 +0.53(+0.62%)
Feb 04, 2021 85.28 85.33 84.81 85.25 3,275,267 +0.03(+0.03%)
Feb 03, 2021 85.40 85.64 85.00 85.22 6,204,726 +0.75(+0.89%)
Feb 02, 2021 84.72 84.73 83.91 84.47 3,493,607 +0.84(+1.00%)
Feb 01, 2021 83.03 83.72 82.66 83.63 3,470,270 +2.39(+2.94%)
Jan 29, 2021 81.62 82.21 80.84 81.25 3,382,346 -1.47(-1.77%)
Jan 28, 2021 81.91 83.01 81.70 82.71 5,546,610 -0.02(-0.02%)
Jan 27, 2021 83.27 83.77 82.69 82.73 4,579,928 -2.72(-3.18%)
Jan 26, 2021 85.41 85.52 84.94 85.45 3,993,425 -0.80(-0.93%)
Jan 25, 2021 86.94 87.29 85.58 86.25 8,261,262 +1.72(+2.03%)
Jan 22, 2021 83.86 84.87 83.83 84.53 5,707,514 -0.04(-0.04%)
Jan 21, 2021 84.66 84.71 83.89 84.57 5,569,797 -0.28(-0.33%)
Jan 20, 2021 84.76 85.02 84.25 84.85 4,196,997 +2.49(+3.02%)
Jan 19, 2021 82.26 82.45 81.96 82.36 3,510,080 +2.85(+3.58%)
Jan 15, 2021 79.89 80.09 79.32 79.51 5,132,174 -0.17(-0.21%)
Jan 14, 2021 80.41 80.47 79.61 79.68 4,641,600 +0.48(+0.61%)
Jan 13, 2021 78.65 79.77 78.37 79.19 3,636,569 +0.66(+0.84%)
Jan 12, 2021 78.51 79.04 78.27 78.54 3,986,785 +0.90(+1.16%)
Jan 11, 2021 78.08 78.38 77.60 77.64 3,440,551 -1.69(-2.13%)
Jan 08, 2021 77.63 79.34 77.39 79.32 5,087,362 +2.51(+3.26%)
Jan 07, 2021 76.80 76.90 75.90 76.82 4,212,587 +0.58(+0.77%)
Jan 06, 2021 77.51 77.83 76.03 76.23 5,897,912 -1.61(-2.06%)
Jan 05, 2021 76.33 77.87 76.28 77.84 4,688,749 +2.42(+3.21%)
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.