Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.30 -0.65 (-1.48%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	45.41	45.71	45.29	45.63	2,727,994	+0.24(+0.53%)
Apr 27, 2023	44.95	45.50	44.88	45.39	2,901,912	+0.61(+1.37%)
Apr 26, 2023	45.22	45.29	44.76	44.78	8,449,727	+0.66(+1.50%)
Apr 25, 2023	44.56	44.56	44.01	44.12	4,530,693	-1.19(-2.62%)
Apr 24, 2023	45.52	45.58	45.12	45.30	2,818,482	-0.58(-1.27%)
Apr 21, 2023	45.84	45.99	45.56	45.89	3,371,369	-0.75(-1.60%)
Apr 20, 2023	46.92	47.16	46.43	46.63	4,992,648	-0.36(-0.77%)
Apr 19, 2023	46.86	47.06	46.77	47.00	4,712,015	-0.53(-1.11%)
Apr 18, 2023	47.87	47.93	47.43	47.52	3,709,421	-0.15(-0.32%)
Apr 17, 2023	47.58	47.73	47.42	47.68	2,709,301	+0.98(+2.09%)
Apr 14, 2023	46.91	47.05	46.50	46.70	3,050,965	-0.40(-0.85%)
Apr 13, 2023	46.98	47.25	46.92	47.10	4,319,014	+0.97(+2.09%)
Apr 12, 2023	47.00	47.08	46.00	46.14	5,407,530	-1.25(-2.64%)
Apr 11, 2023	47.70	47.80	47.32	47.39	3,041,301	+0.03(+0.06%)
Apr 10, 2023	47.20	47.43	47.07	47.36	2,966,833	-0.19(-0.40%)
Apr 06, 2023	47.05	47.73	46.95	47.55	3,046,380	+0.57(+1.22%)
Apr 05, 2023	47.39	47.40	46.71	46.98	4,909,628	-0.56(-1.19%)
Apr 04, 2023	47.31	47.62	47.15	47.54	3,542,824	-0.15(-0.32%)

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.