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 (%)
Sep 30, 2019	51.20	51.39	50.92	51.00	3,498,306	+0.49(+0.97%)
Sep 27, 2019	51.72	51.87	50.19	50.51	6,038,770	-1.13(-2.18%)
Sep 26, 2019	51.81	51.94	51.53	51.63	3,435,691	-0.36(-0.70%)
Sep 25, 2019	51.54	52.05	51.36	52.00	2,898,173	+0.30(+0.58%)
Sep 24, 2019	52.54	52.54	51.64	51.70	7,696,811	-0.89(-1.69%)
Sep 23, 2019	52.59	52.68	52.40	52.59	2,021,281	-0.34(-0.64%)
Sep 20, 2019	53.28	53.42	52.69	52.93	4,559,840	-0.30(-0.56%)
Sep 19, 2019	53.41	53.65	53.16	53.23	5,646,228	-0.21(-0.39%)
Sep 18, 2019	53.59	53.60	53.05	53.43	2,859,819	-0.26(-0.49%)
Sep 17, 2019	53.23	53.73	53.21	53.70	2,616,767	-0.13(-0.24%)
Sep 16, 2019	53.89	53.99	53.63	53.83	2,510,440	-0.57(-1.05%)
Sep 13, 2019	54.36	54.51	54.30	54.40	3,121,378	+0.40(+0.74%)
Sep 12, 2019	53.95	54.41	53.70	54.00	6,075,428	+0.40(+0.75%)
Sep 11, 2019	53.40	53.72	53.19	53.60	5,681,336	+0.54(+1.01%)
Sep 10, 2019	53.18	53.24	52.82	53.06	3,605,527	-0.21(-0.39%)
Sep 09, 2019	53.13	53.35	53.03	53.27	5,063,699	+0.27(+0.51%)
Sep 06, 2019	53.14	53.17	52.95	53.00	2,067,246	+0.03(+0.05%)
Sep 05, 2019	52.74	53.05	52.74	52.97	6,485,874	+0.94(+1.80%)
Sep 04, 2019	52.08	52.18	51.94	52.03	3,566,915	+0.90(+1.76%)

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.