Indicators

China Ishares MSCI ETF (NQ: MCHI )

42.35 +0.80 (+1.93%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	56.90	58.76		58.67	6,149,543	+2.61(+4.66%)
Jan 28, 2022	55.75	56.06	55.02	56.06	4,742,874	-0.13(-0.23%)
Jan 27, 2022	56.98	57.02	56.17	56.19	6,053,238	-1.15(-2.01%)
Jan 26, 2022	58.87	58.89	57.29	57.34	5,659,706	-1.09(-1.86%)
Jan 25, 2022	58.20	58.81	57.95	58.43	5,563,092	-0.25(-0.43%)
Jan 24, 2022	58.68	58.84	57.41	58.68	8,670,300	-0.85(-1.43%)
Jan 21, 2022	60.72	60.76	59.43	59.53	5,098,376	-1.23(-2.02%)
Jan 20, 2022	61.40	61.91	60.65	60.76	7,835,272	+1.54(+2.60%)
Jan 19, 2022	59.46	59.70	59.12	59.23	5,735,937	+0.29(+0.49%)
Jan 18, 2022	58.55	59.35	58.30	58.93	9,114,497	-0.75(-1.26%)
Jan 14, 2022				59.68	0	+0.45(+0.76%)
Jan 13, 2022	60.24	60.25	59.18	59.23	9,343,650	-1.86(-3.04%)
Jan 12, 2022	61.02	61.23	60.53	61.09	9,487,180	+1.29(+2.16%)
Jan 11, 2022	58.54	59.81	58.33	59.80	9,144,417	+1.57(+2.69%)
Jan 10, 2022	58.37	58.58	57.69	58.23	8,639,103	+0.13(+0.23%)
Jan 07, 2022	57.71	58.50	57.63	58.10	8,624,853	+0.91(+1.59%)
Jan 06, 2022	56.63	57.54	56.44	57.19	9,029,197	+0.77(+1.36%)
Jan 05, 2022	56.84	57.72	56.41	56.42	8,566,901	-1.30(-2.26%)
Jan 04, 2022	58.36	58.36	57.43	57.73	7,768,963	-1.10(-1.86%)

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.