Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 41.67 41.88 41.49 41.72 1,343,911 +0.08(+0.19%)
Sep 29, 2016 42.07 42.16 41.46 41.64 2,476,005 -0.55(-1.30%)
Sep 28, 2016 41.98 42.24 41.63 42.19 1,361,066 +0.28(+0.68%)
Sep 27, 2016 41.72 41.99 41.68 41.91 4,596,728 +0.54(+1.31%)
Sep 26, 2016 41.61 41.69 41.35 41.37 1,079,424 -0.85(-2.02%)
Sep 23, 2016 42.47 42.50 42.21 42.22 915,566 -0.69(-1.61%)
Sep 22, 2016 42.73 42.97 42.70 42.91 1,722,926 +0.42(+0.98%)
Sep 21, 2016 41.79 42.58 41.79 42.49 2,095,661 +1.13(+2.72%)
Sep 20, 2016 41.68 41.71 41.37 41.37 731,184 +0.02(+0.04%)
Sep 19, 2016 41.60 41.77 41.32 41.35 1,354,756 -0.12(-0.29%)
Sep 16, 2016 41.41 41.50 41.14 41.47 1,408,742 -0.09(-0.23%)
Sep 15, 2016 41.19 41.72 41.07 41.56 2,493,204 +0.66(+1.62%)
Sep 14, 2016 41.03 41.25 40.83 40.90 3,184,320 +0.10(+0.25%)
Sep 13, 2016 40.88 41.07 40.34 40.80 3,942,388 -0.80(-1.92%)
Sep 12, 2016 40.61 41.68 40.55 41.60 1,679,911 +0.28(+0.69%)
Sep 09, 2016 42.10 42.10 41.27 41.31 1,702,281 -1.06(-2.50%)
Sep 08, 2016 42.21 42.52 42.18 42.37 1,788,330 +0.30(+0.72%)
Sep 07, 2016 42.19 42.19 41.99 42.07 2,127,008 -0.19(-0.45%)
Sep 06, 2016 41.88 42.28 41.88 42.26 3,347,179 +1.04(+2.52%)
Sep 02, 2016 41.08 41.22 41.22 41.22 2,349,716 +0.71(+1.74%)
Sep 01, 2016 40.43 40.63 40.32 40.51 888,887 +0.29(+0.73%)
Aug 31, 2016 40.37 40.37 40.00 40.22 1,776,081 -0.40(-1.00%)
Aug 30, 2016 40.53 40.79 40.52 40.63 557,650 +0.34(+0.83%)
Aug 29, 2016 40.24 40.44 40.14 40.29 1,269,773 +0.22(+0.56%)
Aug 26, 2016 40.21 40.68 39.76 40.07 1,733,310 -0.04(-0.11%)
Aug 25, 2016 39.95 40.21 39.95 40.11 959,686 -0.01(-0.02%)
Aug 24, 2016 40.32 40.32 40.02 40.12 1,786,058 -0.18(-0.45%)
Aug 23, 2016 40.58 40.73 40.30 40.30 1,214,790 -0.08(-0.19%)
Aug 22, 2016 40.61 40.61 40.27 40.38 1,821,915 -0.37(-0.91%)
Aug 19, 2016 40.69 40.78 40.49 40.75 1,322,641 -0.08(-0.19%)
Aug 18, 2016 40.74 40.88 40.66 40.82 1,620,368 +0.25(+0.61%)
Aug 17, 2016 40.46 40.62 40.19 40.58 3,547,908 -0.07(-0.17%)
Aug 16, 2016 40.78 40.78 40.45 40.64 1,863,757 -0.11(-0.27%)
Aug 15, 2016 40.51 40.78 40.44 40.76 2,384,369 +0.71(+1.76%)
Aug 12, 2016 39.67 40.08 39.67 40.05 1,121,703 +0.33(+0.82%)
Aug 11, 2016 39.50 39.79 39.47 39.72 1,736,227 +0.82(+2.10%)
Aug 10, 2016 39.03 39.12 38.84 38.91 1,639,569 -0.06(-0.15%)
Aug 09, 2016 38.93 39.10 38.87 38.97 211,973 +0.24(+0.62%)
Aug 08, 2016 38.67 38.79 38.65 38.73 899,602 +0.23(+0.60%)
Aug 05, 2016 38.17 38.49 38.17 38.49 667,676 +0.60(+1.59%)
Aug 04, 2016 37.85 38.04 37.75 37.89 670,177 +0.12(+0.32%)
Aug 03, 2016 37.52 37.81 37.48 37.77 1,136,675 +0.07(+0.18%)
Aug 02, 2016 37.70 37.83 37.42 37.70 1,538,781 -0.18(-0.48%)
Aug 01, 2016 37.94 38.09 37.79 37.88 1,026,651 +0.02(+0.05%)
Jul 29, 2016 37.72 37.97 37.56 37.87 880,339 -0.17(-0.45%)
Jul 28, 2016 38.09 38.09 37.90 38.04 588,004 -0.12(-0.32%)
Jul 27, 2016 38.16 38.25 37.86 38.16 1,018,599 -0.09(-0.25%)
Jul 26, 2016 37.99 38.25 37.98 38.25 416,445 +0.44(+1.16%)
Jul 25, 2016 38.02 38.02 37.73 37.81 565,263 -0.28(-0.75%)
Jul 22, 2016 37.93 38.10 37.90 38.10 424,420 +0.23(+0.61%)
Jul 21, 2016 37.91 38.07 37.76 37.87 1,239,512 -0.07(-0.18%)
Jul 20, 2016 37.81 37.96 37.75 37.93 406,647 +0.47(+1.26%)
Jul 19, 2016 37.62 37.69 37.38 37.46 1,038,884 -0.59(-1.54%)
Jul 18, 2016 37.62 38.05 37.53 38.05 723,933 +0.34(+0.91%)
Jul 15, 2016 37.87 37.87 37.58 37.70 1,017,357 -0.09(-0.23%)
Jul 14, 2016 37.62 37.86 37.57 37.79 1,527,938 +0.53(+1.43%)
Jul 13, 2016 37.35 37.36 37.07 37.25 1,360,570 -0.21(-0.57%)
Jul 12, 2016 37.33 37.60 37.33 37.47 1,551,903 +0.55(+1.48%)
Jul 11, 2016 36.54 37.07 36.54 36.92 903,225 +0.50(+1.38%)
Jul 08, 2016 36.15 36.49 35.87 36.42 1,385,496 +0.55(+1.53%)
Jul 07, 2016 36.00 36.18 35.71 35.87 1,442,816 -0.12(-0.33%)
Jul 05, 2016 36.12 36.20 35.84 35.99 1,139,119 -0.74(-2.01%)
Jul 01, 2016 36.60 36.73 36.73 36.73 823,074 +0.27(+0.73%)
Jun 30, 2016 36.15 36.68 36.09 36.46 1,067,901 +0.53(+1.48%)
Jun 29, 2016 35.83 36.01 35.83 35.93 1,759,461 +0.67(+1.90%)
Jun 28, 2016 35.09 35.35 34.91 35.26 3,601,595 +0.85(+2.47%)
Jun 27, 2016 34.72 34.72 34.03 34.41 2,579,528 -0.33(-0.94%)
Jun 24, 2016 34.75 35.61 34.59 34.73 2,545,234 -1.92(-5.23%)
Jun 23, 2016 36.36 36.68 36.27 36.65 1,552,229 +0.81(+2.26%)
Jun 22, 2016 36.00 36.19 35.83 35.84 2,263,985 +0.43(+1.21%)
Jun 21, 2016 35.37 35.51 35.18 35.42 1,364,015 +0.29(+0.82%)
Jun 20, 2016 35.13 35.41 35.10 35.13 1,244,396 +0.56(+1.62%)
Jun 17, 2016 34.66 34.66 34.35 34.57 1,100,641 -0.27(-0.78%)
Jun 16, 2016 34.33 34.90 34.05 34.84 1,395,485 -0.04(-0.12%)
Jun 15, 2016 34.95 35.18 34.82 34.88 1,429,624 +0.18(+0.51%)
Jun 14, 2016 34.62 34.83 34.33 34.70 1,961,168 +0.11(+0.32%)
Jun 13, 2016 34.62 34.98 34.54 34.59 1,275,263 -0.64(-1.83%)
Jun 10, 2016 35.33 35.45 35.11 35.24 1,343,738 -0.90(-2.49%)
Jun 09, 2016 35.99 36.20 35.94 36.14 1,189,466 -0.22(-0.61%)
Jun 08, 2016 36.43 36.52 36.27 36.36 1,881,263 -0.08(-0.23%)
Jun 07, 2016 36.48 36.61 36.40 36.44 2,335,900 +0.25(+0.70%)
Jun 06, 2016 35.95 36.29 35.88 36.19 988,754 +0.48(+1.35%)
Jun 03, 2016 35.70 35.79 35.43 35.70 1,751,708 -0.01(-0.04%)
Jun 02, 2016 35.43 35.76 35.37 35.72 890,232 +0.30(+0.85%)
Jun 01, 2016 35.54 35.61 35.34 35.42 1,714,178 -0.40(-1.11%)
May 31, 2016 35.54 35.96 35.43 35.82 4,125,749 +0.63(+1.78%)
May 27, 2016 35.15 35.19 35.19 35.19 1,314,742 +0.33(+0.95%)
May 26, 2016 34.80 34.87 34.69 34.86 939,082 +0.02(+0.05%)
May 25, 2016 34.72 34.98 34.72 34.84 1,352,485 +0.34(+0.98%)
May 24, 2016 34.09 34.63 34.07 34.50 1,033,638 +0.64(+1.88%)
May 23, 2016 33.85 34.03 33.81 33.87 1,614,116 -0.04(-0.13%)
May 20, 2016 33.85 34.03 33.81 33.91 2,691,759 +0.41(+1.21%)
May 19, 2016 33.60 33.69 33.29 33.50 5,769,444 -0.30(-0.88%)
May 18, 2016 33.91 34.26 33.63 33.80 1,366,969 -0.30(-0.87%)
May 17, 2016 34.16 34.33 33.97 34.09 552,109 -0.13(-0.37%)
May 16, 2016 33.91 34.35 33.88 34.22 2,742,905 +0.83(+2.49%)
May 13, 2016 33.75 33.86 33.27 33.39 1,240,794 -0.53(-1.55%)
May 12, 2016 34.26 34.33 33.84 33.92 827,744 -0.16(-0.47%)
May 11, 2016 34.21 34.37 34.08 34.08 1,175,015 -0.41(-1.18%)
May 10, 2016 34.15 34.54 34.15 34.48 1,338,526 +0.58(+1.73%)
May 09, 2016 34.22 34.32 33.87 33.90 1,520,567 -0.55(-1.60%)
May 06, 2016 34.28 34.60 34.22 34.45 1,277,581 -0.14(-0.42%)
May 05, 2016 34.80 34.93 34.49 34.59 961,884 +0.11(+0.32%)
May 04, 2016 34.72 34.81 34.36 34.48 1,835,714 -0.37(-1.07%)
May 03, 2016 35.23 35.23 34.81 34.86 2,083,405 -0.83(-2.33%)
May 02, 2016 35.93 35.93 35.54 35.69 1,287,944 -0.14(-0.40%)
Apr 29, 2016 35.93 36.07 35.59 35.83 1,227,436 -0.45(-1.24%)
Apr 28, 2016 36.37 36.66 36.23 36.28 997,538 -0.33(-0.90%)
Apr 27, 2016 36.22 36.76 36.20 36.61 1,016,219 +0.14(+0.40%)
Apr 26, 2016 36.41 36.53 36.26 36.47 862,943 +0.08(+0.21%)
Apr 25, 2016 36.42 36.48 36.20 36.39 865,443 -0.30(-0.81%)
Apr 22, 2016 36.83 37.04 36.55 36.69 825,544 -0.16(-0.44%)
Apr 21, 2016 37.19 37.19 36.76 36.85 817,890 -0.28(-0.75%)
Apr 20, 2016 36.84 37.35 36.77 37.13 2,094,645 -0.37(-0.99%)
Apr 19, 2016 37.25 37.54 37.16 37.50 1,109,939 +0.38(+1.03%)
Apr 18, 2016 36.86 37.29 36.73 37.12 731,780 +0.27(+0.74%)
Apr 15, 2016 37.12 37.13 36.82 36.85 1,339,975 -0.47(-1.27%)
Apr 14, 2016 37.28 37.42 37.20 37.32 1,124,680 -0.06(-0.16%)
Apr 13, 2016 37.15 37.43 37.15 37.38 1,291,784 +1.25(+3.47%)
Apr 12, 2016 35.87 36.32 35.63 36.13 620,784 +0.50(+1.40%)
Apr 11, 2016 35.78 36.03 35.62 35.63 790,187 +0.39(+1.11%)
Apr 08, 2016 35.53 35.61 35.17 35.24 1,424,961 +0.32(+0.92%)
Apr 07, 2016 35.18 35.22 34.74 34.92 662,825 -0.60(-1.69%)
Apr 06, 2016 34.91 35.53 34.86 35.52 813,318 +0.76(+2.20%)
Apr 05, 2016 35.07 35.14 34.71 34.76 627,211 -0.74(-2.08%)
Apr 04, 2016 35.92 35.99 35.44 35.49 656,940 -0.42(-1.16%)
Apr 01, 2016 35.31 36.03 35.15 35.91 812,234 -0.13(-0.35%)
Mar 31, 2016 36.08 36.28 35.95 36.04 1,231,852 -0.05(-0.14%)
Mar 30, 2016 36.15 36.38 36.05 36.09 1,210,943 +0.43(+1.21%)
Mar 29, 2016 34.95 35.69 34.87 35.65 555,920 +0.43(+1.23%)
Mar 28, 2016 34.98 35.26 34.92 35.22 594,397 +0.26(+0.75%)
Mar 24, 2016 34.79 34.96 34.96 34.96 2,875,681 -0.17(-0.48%)
Mar 23, 2016 35.59 35.59 35.09 35.13 883,308 -0.54(-1.52%)
Mar 22, 2016 35.63 35.85 35.53 35.67 718,765 -0.25(-0.71%)
Mar 21, 2016 35.94 36.08 35.81 35.93 837,339 +0.20(+0.55%)
Mar 18, 2016 35.73 35.97 35.70 35.73 1,270,819 +0.33(+0.93%)
Mar 17, 2016 35.09 35.51 34.98 35.40 723,501 +0.23(+0.65%)
Mar 16, 2016 34.44 35.26 34.34 35.17 688,509 +0.38(+1.10%)
Mar 15, 2016 34.67 34.83 34.45 34.79 489,236 -0.25(-0.70%)
Mar 14, 2016 34.92 35.19 34.92 35.04 591,061 +0.02(+0.05%)
Mar 11, 2016 34.58 35.03 34.54 35.02 790,022 +1.19(+3.51%)
Mar 10, 2016 34.20 34.33 33.46 33.83 1,273,866 -0.27(-0.80%)
Mar 09, 2016 34.18 34.30 34.00 34.10 1,010,991 +0.13(+0.37%)
Mar 08, 2016 34.36 34.36 33.92 33.98 1,069,393 -0.78(-2.23%)
Mar 07, 2016 34.65 34.93 34.49 34.75 1,120,221 -0.35(-1.00%)
Mar 04, 2016 34.61 35.28 34.42 35.10 2,640,271 +0.92(+2.70%)
Mar 03, 2016 33.87 34.23 33.83 34.18 813,430 -0.02(-0.05%)
Mar 02, 2016 33.89 34.23 33.81 34.20 1,917,571 +0.56(+1.66%)
Mar 01, 2016 33.11 33.72 33.08 33.64 1,069,287 +1.13(+3.47%)
Feb 29, 2016 32.58 32.89 32.49 32.51 1,338,865 -0.07(-0.21%)
Feb 26, 2016 32.90 33.00 32.57 32.58 680,369 +0.03(+0.10%)
Feb 25, 2016 32.14 32.55 31.90 32.54 2,308,147 -0.14(-0.41%)
Feb 24, 2016 32.13 32.80 31.83 32.68 1,364,321 +0.05(+0.16%)
Feb 23, 2016 33.10 33.18 32.62 32.63 652,362 -0.90(-2.68%)
Feb 22, 2016 33.21 33.58 33.20 33.53 438,535 +0.86(+2.62%)
Feb 19, 2016 32.56 32.84 32.45 32.67 355,938 +0.20(+0.63%)
Feb 18, 2016 33.02 33.05 32.42 32.47 1,158,215 -0.31(-0.93%)
Feb 17, 2016 32.42 32.86 32.40 32.77 478,397 +0.53(+1.64%)
Feb 16, 2016 31.96 32.26 31.94 32.24 1,465,997 +1.25(+4.03%)
Feb 12, 2016 30.52 30.99 30.99 30.99 637,611 +0.73(+2.41%)
Feb 11, 2016 30.00 30.50 29.90 30.26 913,367 -0.54(-1.76%)
Feb 10, 2016 30.96 31.46 30.78 30.81 1,044,748 +0.25(+0.80%)
Feb 09, 2016 30.52 30.97 30.35 30.56 2,155,291 -0.45(-1.45%)
Feb 08, 2016 31.20 31.25 30.59 31.01 1,182,662 -0.67(-2.11%)
Feb 05, 2016 32.15 32.15 31.52 31.68 525,876 -0.31(-0.98%)
Feb 04, 2016 32.20 32.49 31.85 31.99 633,089 -0.31(-0.97%)
Feb 03, 2016 32.03 32.36 31.36 32.31 1,324,023 +0.46(+1.44%)
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.