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 (%)
Jul 29, 2022	47.00	47.12	46.62	47.02	7,059,829	-1.53(-3.16%)
Jul 28, 2022	48.87	48.94	47.85	48.55	4,593,870	-0.55(-1.12%)
Jul 27, 2022	48.81	49.17	48.28	49.10	4,057,432	+0.48(+0.99%)
Jul 26, 2022	49.17	49.39	48.52	48.62	4,523,136	-0.21(-0.43%)
Jul 25, 2022	48.70	48.90	48.47	48.82	3,825,044	+0.23(+0.47%)
Jul 22, 2022	49.42	49.42	48.44	48.60	4,131,295	-1.14(-2.30%)
Jul 21, 2022	49.28	49.77	49.28	49.74	5,054,071	+0.34(+0.69%)
Jul 20, 2022	49.57	49.83	49.16	49.40	4,860,485	-0.40(-0.80%)
Jul 19, 2022	49.63	49.85	49.33	49.80	3,017,637	+0.45(+0.92%)
Jul 18, 2022	49.67	50.12	49.22	49.35	3,208,316	+0.79(+1.64%)
Jul 15, 2022	48.47	48.56	47.68	48.55	5,271,663	-0.56(-1.14%)
Jul 14, 2022	49.44	49.49	48.80	49.11	5,884,500	-0.61(-1.22%)
Jul 13, 2022	49.05	50.14	49.02	49.71	5,520,418	-0.23(-0.45%)
Jul 12, 2022	49.96	50.21	49.58	49.94	8,023,384	-0.26(-0.51%)
Jul 11, 2022	50.83	50.83	50.05	50.20	11,318,171	-2.34(-4.45%)
Jul 08, 2022	52.55	52.92	52.16	52.53	5,085,613	-0.47(-0.89%)
Jul 07, 2022	52.44	53.23	52.42	53.01	6,399,047	+1.16(+2.24%)
Jul 06, 2022	52.09	52.17	51.28	51.84	7,888,190	-0.79(-1.49%)
Jul 05, 2022	51.71	52.68	51.41	52.63	10,449,984	-0.20(-0.38%)

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.