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, 2023	48.23	48.74	48.05	48.60	4,312,210	+0.31(+0.65%)
Jul 28, 2023	47.70	48.30	47.63	48.29	3,623,458	+2.44(+5.32%)
Jul 27, 2023	46.53	46.56	45.77	45.85	2,704,982	-0.67(-1.45%)
Jul 26, 2023	45.64	46.60	45.63	46.52	5,256,610	+0.70(+1.53%)
Jul 25, 2023	46.45	46.61	45.77	45.82	3,859,656	+0.55(+1.21%)
Jul 24, 2023	44.09	45.63	43.97	45.27	15,118,158	+0.99(+2.23%)
Jul 21, 2023	44.61	44.68	44.18	44.29	1,916,575	-0.01(-0.02%)
Jul 20, 2023	44.31	44.53	44.15	44.30	3,236,382	-0.21(-0.46%)
Jul 19, 2023	44.76	45.10	44.47	44.50	3,277,196	+0.17(+0.37%)
Jul 18, 2023	44.67	44.80	44.05	44.34	2,987,743	-0.93(-2.05%)
Jul 17, 2023	45.02	45.36	44.70	45.26	2,547,287	-0.25(-0.56%)
Jul 14, 2023	45.71	45.73	45.39	45.52	3,500,071	-0.79(-1.71%)
Jul 13, 2023	45.79	46.38	45.79	46.31	6,696,205	+0.94(+2.06%)
Jul 12, 2023	44.89	45.50	44.83	45.37	5,850,603	+1.15(+2.60%)
Jul 11, 2023	44.01	44.29	43.69	44.22	4,392,873	+0.37(+0.85%)
Jul 10, 2023	43.45	43.99	43.39	43.85	4,204,306	+0.01(+0.02%)
Jul 07, 2023	43.19	44.09	43.17	43.84	3,689,160	+0.91(+2.11%)
Jul 06, 2023	43.06	43.22	42.72	42.93	3,297,116	-1.08(-2.46%)
Jul 05, 2023	44.07	44.14	43.84	44.02	2,902,082	-0.36(-0.81%)

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.