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 (%)
Jun 28, 2019	54.13	54.14	53.89	54.10	3,203,457	-0.03(-0.05%)
Jun 27, 2019	53.93	54.18	53.84	54.13	2,204,859	+0.53(+0.98%)
Jun 26, 2019	53.48	53.80	53.48	53.60	3,437,631	+0.77(+1.46%)
Jun 25, 2019	53.21	53.24	52.75	52.83	4,523,928	-0.86(-1.59%)
Jun 24, 2019	53.87	53.90	53.60	53.68	2,474,191	-0.01(-0.02%)
Jun 21, 2019	53.72	53.96	53.62	53.69	3,519,385	-0.30(-0.56%)
Jun 20, 2019	54.26	54.36	53.70	53.99	4,268,697	+0.87(+1.64%)
Jun 19, 2019	52.96	53.35	52.60	53.12	6,951,779	+0.52(+0.99%)
Jun 18, 2019	51.61	52.92	51.61	52.60	5,310,259	+1.66(+3.25%)
Jun 17, 2019	50.79	51.14	50.76	50.94	2,092,573	+0.31(+0.62%)
Jun 14, 2019	50.88	50.88	50.59	50.63	3,491,924	-0.60(-1.17%)
Jun 13, 2019	51.42	51.49	51.04	51.22	4,278,970	+0.10(+0.19%)
Jun 12, 2019	51.31	51.41	50.97	51.13	2,545,722	-0.97(-1.86%)
Jun 11, 2019	52.26	52.41	51.92	52.09	4,569,452	+0.72(+1.41%)
Jun 10, 2019	51.22	51.68	51.11	51.37	3,624,495	+0.90(+1.77%)
Jun 07, 2019	50.30	51.00	50.28	50.47	4,820,017	+0.55(+1.10%)
Jun 06, 2019	49.81	50.00	49.68	49.92	3,529,890	+0.03(+0.05%)
Jun 05, 2019	50.33	50.39	49.56	49.90	5,649,069	-0.43(-0.86%)
Jun 04, 2019	49.90	50.38	49.87	50.33	5,766,828	-0.02(-0.04%)

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.