Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

39.80 +0.28 (+0.71%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 40.09 40.72 40.09 40.27 8,008,598 -0.30(-0.75%)
Sep 29, 2022 40.62 40.65 40.07 40.57 14,363,583 -1.02(-2.46%)
Sep 28, 2022 40.80 41.71 40.68 41.60 6,062,849 +0.32(+0.78%)
Sep 27, 2022 41.71 42.13 41.11 41.27 6,987,890 -0.16(-0.39%)
Sep 26, 2022 41.72 41.91 41.43 41.43 5,071,231 +0.20(+0.48%)
Sep 23, 2022 41.28 41.38 41.01 41.24 4,912,174 -0.78(-1.85%)
Sep 22, 2022 42.37 42.54 41.99 42.01 2,782,848 -0.25(-0.58%)
Sep 21, 2022 42.99 43.02 42.25 42.26 7,485,220 -1.29(-2.96%)
Sep 20, 2022 43.65 43.89 43.42 43.54 2,928,788 -0.26(-0.60%)
Sep 19, 2022 43.37 43.81 43.36 43.81 2,782,627 +0.10(+0.24%)
Sep 16, 2022 43.94 43.99 43.52 43.71 3,772,615 -0.88(-1.97%)
Sep 15, 2022 44.70 45.07 44.48 44.59 3,168,486 -0.37(-0.82%)
Sep 14, 2022 44.89 45.03 44.64 44.95 3,999,148 +0.08(+0.17%)
Sep 13, 2022 45.29 45.57 44.80 44.88 6,886,507 -1.54(-3.32%)
Sep 12, 2022 46.00 46.44 45.83 46.42 4,011,150 +0.66(+1.45%)
Sep 09, 2022 45.65 45.99 45.64 45.76 2,763,755 +0.88(+1.96%)
Sep 08, 2022 44.76 44.96 44.48 44.88 3,287,561 -0.59(-1.29%)
Sep 07, 2022 44.88 45.52 44.80 45.47 4,077,877 +0.62(+1.39%)
Sep 06, 2022 45.32 45.34 44.82 44.84 3,769,826 -0.88(-1.92%)
Sep 02, 2022 46.19 46.30 45.67 45.72 3,358,663 -0.85(-1.83%)
Sep 01, 2022 46.51 46.68 46.06 46.57 5,504,887 -0.44(-0.95%)
Aug 31, 2022 47.11 47.62 46.87 47.02 6,214,079 +0.85(+1.84%)
Aug 30, 2022 46.98 47.08 45.97 46.17 5,472,058 -1.10(-2.32%)
Aug 29, 2022 47.57 48.13 47.24 47.26 7,710,962 -0.41(-0.85%)
Aug 26, 2022 49.02 49.14 47.59 47.67 8,617,216 -0.39(-0.81%)
Aug 25, 2022 47.16 48.08 46.95 48.06 4,527,701 +1.93(+4.18%)
Aug 24, 2022 45.30 46.55 45.09 46.13 6,789,471 +0.00(+0.00%)
Aug 23, 2022 46.03 46.21 45.53 46.13 5,056,843 +0.09(+0.19%)
Aug 22, 2022 45.90 46.25 45.88 46.04 2,782,817 +0.18(+0.39%)
Aug 19, 2022 46.04 46.22 45.75 45.86 2,139,594 -0.33(-0.72%)
Aug 18, 2022 46.45 46.45 45.89 46.19 3,634,148 -0.45(-0.97%)
Aug 17, 2022 46.65 46.92 46.53 46.65 4,596,289 -0.14(-0.30%)
Aug 16, 2022 46.64 46.96 46.57 46.79 3,351,468 -0.28(-0.60%)
Aug 15, 2022 46.95 47.19 46.68 47.07 3,707,338 -0.22(-0.46%)
Aug 12, 2022 46.65 47.29 46.51 47.29 3,971,462 +0.13(+0.28%)
Aug 11, 2022 46.99 47.99 46.98 47.16 6,492,607 +0.84(+1.82%)
Aug 10, 2022 46.07 46.39 45.63 46.32 3,674,111 +0.00(+0.00%)
Aug 09, 2022 46.54 46.75 46.21 46.32 2,027,432 -0.27(-0.59%)
Aug 08, 2022 46.82 47.04 46.51 46.59 3,585,120 -0.35(-0.75%)
Aug 05, 2022 46.77 47.04 46.55 46.94 3,280,213 -0.37(-0.78%)
Aug 04, 2022 47.47 47.88 47.08 47.31 3,710,155 +0.71(+1.52%)
Aug 03, 2022 46.20 46.70 45.89 46.60 3,975,100 +0.40(+0.86%)
Aug 02, 2022 45.62 46.87 45.53 46.20 11,518,189 -0.26(-0.57%)
Aug 01, 2022 46.50 46.70 45.96 46.47 8,841,377 -0.55(-1.17%)
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.