Skip to main content

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 (%)
May 31, 2019 49.73 50.13 49.67 50.03 4,999,065 -0.11(-0.22%)
May 30, 2019 50.08 50.26 49.93 50.14 4,548,162 -0.03(-0.05%)
May 29, 2019 49.85 50.23 49.76 50.17 4,774,045 +0.15(+0.31%)
May 28, 2019 50.36 50.49 49.90 50.01 5,300,455 +0.39(+0.78%)
May 24, 2019 50.13 50.23 49.56 49.62 7,793,932 -0.29(-0.58%)
May 23, 2019 49.86 50.13 49.66 49.91 6,660,306 -0.95(-1.87%)
May 22, 2019 51.04 51.10 50.71 50.86 4,522,847 -0.55(-1.07%)
May 21, 2019 51.32 51.49 51.09 51.41 5,972,680 +0.77(+1.52%)
May 20, 2019 51.08 51.09 50.56 50.65 5,484,942 -1.51(-2.90%)
May 17, 2019 52.38 52.59 52.07 52.16 7,629,593 -1.73(-3.21%)
May 16, 2019 53.92 54.23 53.78 53.88 5,436,478 +0.22(+0.40%)
May 15, 2019 53.34 53.81 53.22 53.67 7,356,357 +0.49(+0.92%)
May 14, 2019 53.17 53.49 52.85 53.18 7,372,562 +0.88(+1.68%)
May 13, 2019 52.49 52.73 51.96 52.30 15,157,958 -2.07(-3.81%)
May 10, 2019 54.28 54.63 53.46 54.37 7,718,619 +0.35(+0.65%)
May 09, 2019 53.46 54.42 53.02 54.02 15,078,173 -0.91(-1.66%)
May 08, 2019 55.05 55.39 54.70 54.93 8,037,411 -0.05(-0.10%)
May 07, 2019 55.90 55.93 54.61 54.99 9,727,102 -1.73(-3.05%)
May 06, 2019 55.73 56.84 55.69 56.71 10,633,185 -1.68(-2.88%)
May 03, 2019 57.95 58.43 57.92 58.40 4,074,631 +0.99(+1.73%)
May 02, 2019 57.42 57.81 57.05 57.40 4,272,418 +0.06(+0.11%)
May 01, 2019 57.63 58.31 57.29 57.34 6,423,301 -0.10(-0.17%)
Apr 30, 2019 57.42 57.69 57.13 57.44 6,390,299 -0.18(-0.31%)
Apr 29, 2019 57.56 57.70 57.50 57.62 2,410,043 +0.14(+0.25%)
Apr 26, 2019 57.38 57.53 57.07 57.47 3,460,074 +0.27(+0.47%)
Apr 25, 2019 56.99 57.23 56.69 57.20 3,344,081 -0.28(-0.49%)
Apr 24, 2019 58.08 58.08 57.36 57.48 7,531,302 -0.76(-1.30%)
Apr 23, 2019 58.02 58.41 58.00 58.24 8,486,476 +0.03(+0.05%)
Apr 22, 2019 58.01 58.26 57.79 58.21 4,517,854 -0.46(-0.79%)
Apr 18, 2019 58.63 58.78 58.37 58.68 6,859,323 +0.02(+0.03%)
Apr 17, 2019 58.95 59.00 58.52 58.66 8,403,046 +0.14(+0.23%)
Apr 16, 2019 58.57 58.63 58.30 58.52 3,299,464 +0.66(+1.13%)
Apr 15, 2019 58.39 58.39 57.62 57.87 5,528,310 -0.94(-1.59%)
Apr 12, 2019 58.81 58.97 58.66 58.80 5,722,886 +0.88(+1.51%)
Apr 11, 2019 58.14 58.17 57.79 57.92 3,998,139 -0.81(-1.39%)
Apr 10, 2019 58.69 58.78 58.43 58.74 3,039,885 +0.13(+0.22%)
Apr 09, 2019 58.67 58.78 58.54 58.61 3,961,461 -0.03(-0.05%)
Apr 08, 2019 58.54 58.77 58.25 58.64 5,200,476 -0.06(-0.11%)
Apr 05, 2019 58.34 58.71 58.27 58.70 5,180,103 +0.66(+1.14%)
Apr 04, 2019 57.59 58.11 57.51 58.04 5,831,377 +0.59(+1.02%)
Apr 03, 2019 57.62 58.02 57.34 57.45 8,382,097 +0.38(+0.67%)
Apr 02, 2019 57.21 57.26 56.94 57.07 3,954,941 -0.21(-0.36%)
Apr 01, 2019 57.21 57.42 56.96 57.28 5,259,013 +0.83(+1.47%)
Mar 29, 2019 56.14 56.56 55.94 56.45 11,787,278 +1.06(+1.91%)
Mar 28, 2019 55.30 55.47 55.00 55.39 3,428,397 +0.33(+0.61%)
Mar 27, 2019 55.13 55.38 54.88 55.06 6,148,855 -0.05(-0.08%)
Mar 26, 2019 55.18 55.38 54.85 55.10 3,299,532 -0.01(-0.02%)
Mar 25, 2019 54.67 55.26 54.66 55.11 5,764,227 +0.09(+0.16%)
Mar 22, 2019 55.88 56.00 54.99 55.02 9,202,756 -1.75(-3.07%)
Mar 21, 2019 56.04 56.77 55.97 56.77 9,680,391 +0.08(+0.14%)
Mar 20, 2019 56.52 57.18 56.02 56.69 13,067,314 -0.16(-0.29%)
Mar 19, 2019 56.88 57.06 56.62 56.85 5,881,230 +0.18(+0.32%)
Mar 18, 2019 56.68 56.80 56.44 56.67 3,711,268 +0.76(+1.36%)
Mar 15, 2019 55.71 56.04 55.61 55.91 3,676,944 +0.71(+1.29%)
Mar 14, 2019 55.28 55.32 54.92 55.19 4,345,767 -0.34(-0.62%)
Mar 13, 2019 55.66 55.82 55.50 55.54 5,852,097 -0.22(-0.39%)
Mar 12, 2019 55.75 55.80 55.42 55.75 3,967,936 +0.47(+0.85%)
Mar 11, 2019 54.76 55.40 54.70 55.28 3,265,293 +1.38(+2.57%)
Mar 08, 2019 53.58 54.00 53.45 53.90 6,661,365 -0.97(-1.76%)
Mar 07, 2019 55.75 55.75 54.72 54.87 9,858,872 -1.55(-2.74%)
Mar 06, 2019 56.77 56.89 56.37 56.41 7,633,037 -0.42(-0.75%)
Mar 05, 2019 56.42 57.00 56.31 56.84 5,547,080 +0.90(+1.62%)
Mar 04, 2019 56.13 56.27 55.29 55.94 8,624,874 +0.59(+1.06%)
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.