China Ishares MSCI ETF (NQ: MCHI )

48.38 -1.37 (-2.75%)
Official Closing Price Updated: 4:15 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 49.11 49.49 48.27 48.38 4,198,878 -1.37(-2.75%)
May 17, 2022 49.98 50.29 49.13 49.75 6,708,284 +1.52(+3.15%)
May 16, 2022 48.18 48.61 47.91 48.23 3,768,636 -0.09(-0.19%)
May 13, 2022 47.39 48.38 47.29 48.32 6,738,113 +1.87(+4.03%)
May 12, 2022 46.14 47.09 45.59 46.45 7,824,893 +0.05(+0.11%)
May 11, 2022 47.40 47.86 46.28 46.40 7,296,116 -0.05(-0.11%)
May 10, 2022 47.05 47.09 45.85 46.45 7,989,605 +0.67(+1.46%)
May 09, 2022 46.44 46.94 45.59 45.78 7,079,863 -1.74(-3.66%)
May 06, 2022 48.38 48.47 47.35 47.52 6,663,259 -1.45(-2.96%)
May 05, 2022 50.07 50.25 48.50 48.97 6,976,687 -2.60(-5.04%)
May 04, 2022 50.42 51.65 50.04 51.57 8,076,810 +0.23(+0.45%)
May 03, 2022 51.16 51.58 50.94 51.34 5,607,640 +0.61(+1.20%)
May 02, 2022 50.21 50.93 49.79 50.73 7,650,737 +0.27(+0.54%)
Apr 29, 2022 51.42 51.78 50.41 50.46 9,234,600 +1.81(+3.72%)
Apr 28, 2022 48.68 48.73 47.74 48.65 9,053,941 +0.49(+1.02%)
Apr 27, 2022 47.72 48.58 47.66 48.16 10,182,304 +1.66(+3.57%)
Apr 26, 2022 47.31 47.32 46.50 46.50 7,848,914 -1.06(-2.23%)
Apr 25, 2022 46.71 47.59 46.54 47.56 10,316,476 -0.93(-1.92%)
Apr 22, 2022 48.80 49.78 48.42 48.49 7,805,233 +0.30(+0.62%)
Apr 21, 2022 49.48 48.02 48.19 9,068,568 -1.71(-3.43%)
Apr 20, 2022 51.04 51.06 49.88 49.90 6,499,474 -1.56(-3.03%)
Apr 19, 2022 51.16 51.51 50.56 51.46 5,139,629 -0.35(-0.68%)
Apr 18, 2022 51.74 52.04 51.12 51.81 5,457,654 -0.40(-0.77%)
Apr 14, 2022 52.74 52.81 52.20 52.21 4,299,217 -0.53(-1.00%)
Apr 13, 2022 52.13 52.89 51.91 52.74 5,485,993 +0.86(+1.66%)
Apr 12, 2022 52.54 52.77 51.74 51.88 7,016,909 -0.06(-0.12%)
Apr 11, 2022 52.03 52.64 51.75 51.94 7,080,195 -1.27(-2.39%)
Apr 08, 2022 53.37 53.70 53.07 53.21 6,575,615 +0.14(+0.26%)
Apr 07, 2022 53.67 53.72 52.76 53.07 7,805,122 -0.95(-1.76%)
Apr 06, 2022 54.42 54.53 53.65 54.02 7,034,503 -0.90(-1.64%)
Apr 05, 2022 56.16 56.23 54.83 54.92 7,947,466 -1.57(-2.78%)
Apr 04, 2022 56.02 56.56 55.57 56.49 7,039,624 +1.74(+3.18%)
Apr 01, 2022 55.29 55.74 54.40 54.75 7,358,292 +1.86(+3.52%)
Mar 31, 2022 54.10 54.12 52.86 52.89 7,190,981 -1.95(-3.56%)
Mar 30, 2022 54.70 55.62 54.62 54.84 7,363,141 +0.11(+0.20%)
Mar 29, 2022 54.87 55.28 54.52 54.73 6,270,324 +1.02(+1.90%)
Mar 28, 2022 53.43 53.89 53.02 53.71 7,063,350 +0.62(+1.17%)
Mar 25, 2022 52.86 53.19 52.46 53.09 7,742,363 -1.09(-2.01%)
Mar 24, 2022 54.14 54.36 53.37 54.18 4,996,200 -0.51(-0.93%)
Mar 23, 2022 54.13 55.74 53.66 54.69 9,578,356 -0.35(-0.64%)
Mar 22, 2022 54.69 55.53 54.42 55.04 7,449,096 +2.04(+3.85%)
Mar 21, 2022 53.30 53.71 52.15 53.00 7,318,717 -2.06(-3.74%)
Mar 18, 2022 52.73 55.69 52.43 55.06 11,023,540 +2.42(+4.60%)
Mar 17, 2022 52.92 52.92 51.52 52.64 11,295,696 -2.06(-3.77%)
Mar 16, 2022 50.90 54.77 50.30 54.70 25,406,490 +9.47(+20.94%)
Mar 15, 2022 43.94 45.81 43.59 45.23 13,852,223 -0.34(-0.75%)
Mar 14, 2022 46.71 47.31 45.41 45.57 9,770,834 -3.53(-7.19%)
Mar 11, 2022 51.55 51.72 49.09 49.10 7,009,677 -2.28(-4.44%)
Mar 10, 2022 52.04 52.05 51.09 51.38 5,610,356 -2.36(-4.39%)
Mar 09, 2022 53.01 53.81 52.74 53.74 5,066,511 +1.03(+1.95%)
Mar 08, 2022 53.03 53.58 52.16 52.71 6,787,669 -0.65(-1.22%)
Mar 07, 2022 54.27 54.74 53.30 53.36 9,934,303 -2.11(-3.80%)
Mar 04, 2022 55.80 56.26 55.12 55.47 5,480,275 -1.16(-2.05%)
Mar 03, 2022 57.80 57.91 56.55 56.63 5,701,457 -1.53(-2.63%)
Mar 02, 2022 58.59 58.59 57.53 58.16 4,447,146 -0.43(-0.73%)
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.