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 (%)
May 29, 2020	55.05	56.13	54.62	56.03	6,507,271	+1.62(+2.97%)
May 28, 2020	54.81	55.21	54.36	54.41	9,811,866	-0.40(-0.74%)
May 27, 2020	55.32	55.32	54.36	54.82	6,776,661	-0.45(-0.81%)
May 26, 2020	55.73	56.10	55.17	55.27	7,046,598	+1.00(+1.84%)
May 22, 2020	55.04	55.04	54.20	54.27	7,626,474	-2.09(-3.70%)
May 21, 2020	56.52	56.78	56.06	56.35	4,378,355	-1.41(-2.45%)
May 20, 2020	58.22	58.41	57.21	57.77	4,606,093	+0.38(+0.66%)
May 19, 2020	57.54	57.99	57.36	57.39	2,680,769	-0.20(-0.35%)
May 18, 2020	56.84	57.74	56.78	57.59	4,738,304	+2.20(+3.96%)
May 15, 2020	55.06	55.45	55.01	55.40	2,738,236	-0.48(-0.85%)
May 14, 2020	54.95	55.96	54.69	55.87	5,276,840	-0.16(-0.28%)
May 13, 2020	56.64	56.85	55.65	56.03	4,677,280	+0.22(+0.40%)
May 12, 2020	56.48	56.77	55.81	55.81	6,009,015	-0.43(-0.77%)
May 11, 2020	56.01	56.41	55.99	56.24	3,685,425	+0.17(+0.29%)
May 08, 2020	55.68	56.21	55.52	56.08	2,522,887	+1.30(+2.38%)
May 07, 2020	54.81	54.94	54.53	54.77	1,721,660	+0.45(+0.83%)
May 06, 2020	54.66	54.88	54.28	54.32	1,696,470	+0.39(+0.73%)
May 05, 2020	54.00	54.26	53.85	53.93	2,795,149	+0.74(+1.40%)
May 04, 2020	53.09	53.20	52.81	53.18	2,916,387	+0.19(+0.36%)

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.