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 29, 2017	54.96	55.69	54.96	55.52	2,064,276	+0.78(+1.43%)
Sep 28, 2017	54.41	54.81	54.41	54.74	1,644,129	-0.26(-0.48%)
Sep 27, 2017	55.06	55.18	54.69	55.00	2,447,257	+0.42(+0.77%)
Sep 26, 2017	54.96	55.08	54.49	54.58	4,389,749	+0.12(+0.23%)
Sep 25, 2017	55.20	55.24	54.17	54.46	3,674,933	-1.72(-3.05%)
Sep 22, 2017	56.18	56.26	56.02	56.18	1,222,733	-0.40(-0.70%)
Sep 21, 2017	56.89	56.89	56.35	56.57	1,204,012	+0.01(+0.02%)
Sep 20, 2017	56.87	56.95	55.92	56.56	2,507,112	-0.10(-0.17%)
Sep 19, 2017	56.67	56.69	56.39	56.66	944,214	+0.11(+0.19%)
Sep 18, 2017	56.40	56.62	56.37	56.55	1,010,212	+0.54(+0.96%)
Sep 15, 2017	55.68	56.10	55.45	56.02	3,474,063	+0.48(+0.87%)
Sep 14, 2017	55.34	55.63	55.28	55.53	4,079,855	-0.04(-0.08%)
Sep 13, 2017	55.44	55.69	55.33	55.58	3,629,647	+0.13(+0.24%)
Sep 12, 2017	55.48	55.49	55.26	55.44	2,267,352	+0.14(+0.25%)
Sep 11, 2017	54.84	55.31	54.84	55.30	1,027,316	+1.14(+2.11%)
Sep 08, 2017	54.62	54.62	54.13	54.16	1,232,070	-0.42(-0.77%)
Sep 07, 2017	54.35	54.58	54.24	54.58	1,059,335	+0.37(+0.68%)
Sep 06, 2017	54.24	54.34	54.01	54.21	1,514,136	+0.25(+0.46%)
Sep 05, 2017	54.20	54.38	53.67	53.97	1,542,125	-0.70(-1.29%)

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.