Indicators

China Ishares MSCI ETF (NQ: MCHI )

47.13 +0.87 (+1.88%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.55	52.55	52.19	52.25	1,171,258	+0.13(+0.25%)
Jul 28, 2017	51.69	52.18	51.51	52.12	1,677,053	+0.46(+0.89%)
Jul 27, 2017	52.31	52.35	51.13	51.66	1,905,758	-0.26(-0.51%)
Jul 26, 2017	51.52	51.94	51.41	51.92	1,981,551	+0.53(+1.03%)
Jul 25, 2017	51.51	51.58	51.32	51.40	1,159,829	-0.04(-0.07%)
Jul 24, 2017	51.35	51.49	51.31	51.43	1,183,187	+0.30(+0.58%)
Jul 21, 2017	51.11	51.15	50.96	51.13	678,261	-0.05(-0.10%)
Jul 20, 2017		51.40	51.14	51.18	2,895,787	-0.21(-0.41%)
Jul 19, 2017	51.43	51.64	51.32	51.40	2,583,866	+0.65(+1.28%)
Jul 18, 2017	50.40	50.79	50.25	50.74	838,664	+0.26(+0.52%)
Jul 17, 2017	50.59	50.60	50.32	50.48	1,730,758	-0.30(-0.59%)
Jul 14, 2017		50.84	50.08	50.78	745,021	+0.70(+1.41%)
Jul 13, 2017	50.02	50.10	49.88	50.08	1,486,646	+0.11(+0.21%)
Jul 12, 2017	49.61	50.03	49.57	49.97	1,910,016	+1.03(+2.10%)
Jul 11, 2017	48.79	48.98	48.63	48.94	1,094,982	+0.88(+1.83%)
Jul 10, 2017	47.76	48.13	47.75	48.06	945,433	+0.30(+0.63%)
Jul 07, 2017	47.82	47.88	47.61	47.76	1,575,000	+0.06(+0.13%)
Jul 06, 2017	48.02	48.07	47.66	47.70	1,149,769	-0.62(-1.29%)
Jul 05, 2017	48.09	48.37	47.86	48.33	2,195,318	-0.07(-0.15%)

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.