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 (%)
Feb 28, 2023	45.97	46.37	45.83	45.93	3,099,886	-0.49(-1.05%)
Feb 27, 2023	46.51	46.53	46.19	46.42	4,029,121	+0.59(+1.28%)
Feb 24, 2023	46.01	46.27	45.57	45.83	10,360,188	-1.31(-2.77%)
Feb 23, 2023	48.07	48.18	46.88	47.14	4,810,552	-0.27(-0.57%)
Feb 22, 2023	47.62	47.78	47.22	47.41	3,499,760	-0.29(-0.60%)
Feb 21, 2023	47.81	48.22	47.65	47.70	5,967,832	-0.52(-1.07%)
Feb 17, 2023	48.32	48.36	47.97	48.21	7,085,850	-0.99(-2.01%)
Feb 16, 2023	48.95	49.49	48.74	49.20	3,267,336	-0.07(-0.14%)
Feb 15, 2023	48.91	49.28	48.77	49.27	2,500,961	-0.39(-0.79%)
Feb 14, 2023	49.37	49.79	48.95	49.66	3,092,003	-0.45(-0.90%)
Feb 13, 2023	49.91	50.34	49.71	50.11	3,519,620	+0.88(+1.79%)
Feb 10, 2023	49.59	49.73	48.97	49.23	2,898,906	-1.32(-2.62%)
Feb 09, 2023	50.87	51.06	50.39	50.56	4,322,923	+1.04(+2.09%)
Feb 08, 2023	49.76	49.86	49.24	49.52	4,860,256	-0.49(-0.98%)
Feb 07, 2023	50.11	50.24	49.45	50.01	4,997,494	+0.25(+0.50%)
Feb 06, 2023	49.30	49.84	49.10	49.76	4,729,516	-0.66(-1.31%)
Feb 03, 2023	51.01	51.33	50.35	50.42	6,613,938	-1.24(-2.40%)
Feb 02, 2023	52.25	52.26	51.40	51.66	5,361,799	-0.95(-1.81%)

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.