Indicators

China Ishares MSCI ETF (NQ: MCHI )

44.89 +0.95 (+2.16%)

Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	42.60	42.65	42.16	42.25	2,613,681	+0.32(+0.77%)
Sep 28, 2023	41.67	41.95	41.56	41.93	3,741,860	-0.09(-0.21%)
Sep 27, 2023	42.02	42.08	41.75	42.02	3,768,958	+0.14(+0.33%)
Sep 26, 2023	41.91	42.12	41.81	41.88	3,797,149	-0.49(-1.15%)
Sep 25, 2023	42.10	42.38	42.32	42.37	5,698,411	-0.61(-1.41%)
Sep 22, 2023	43.17	43.19	42.90	42.97	3,779,706	+1.31(+3.14%)
Sep 21, 2023	41.66	41.83	41.61	41.66	1,884,795	-0.82(-1.93%)
Sep 20, 2023	42.81	42.97	42.48	42.48	1,845,842	-0.32(-0.75%)
Sep 19, 2023	43.01	43.14	42.75	42.81	1,939,065	-0.27(-0.63%)
Sep 18, 2023	42.94	43.10	42.74	43.08	2,109,201	-0.08(-0.18%)
Sep 15, 2023	43.30	43.40	43.04	43.16	1,956,044	-0.28(-0.65%)
Sep 14, 2023	43.35	43.57	43.22	43.44	2,050,584	+0.23(+0.54%)
Sep 13, 2023	43.23	43.40	43.13	43.21	1,296,469	-0.33(-0.76%)
Sep 12, 2023	43.26	43.69	43.26	43.54	3,272,999	+0.00(+0.00%)
Sep 11, 2023	43.59	43.71	43.32	43.54	2,869,984	+0.70(+1.64%)
Sep 08, 2023	42.85	42.99	42.58	42.83	2,914,549	-0.10(-0.23%)
Sep 07, 2023	43.21	43.21	42.75	42.93	4,793,391	-1.32(-2.98%)
Sep 06, 2023	44.27	44.68	44.12	44.25	1,404,113	+0.02(+0.04%)
Sep 05, 2023	44.44	44.50	44.10	44.23	2,606,820	-0.56(-1.24%)

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.