Indicators

China Ishares MSCI ETF (NQ: MCHI )

42.01 +0.14 (+0.33%)

Streaming Delayed Price Updated: 10:17 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	75.53	76.22	75.52	75.97	2,081,429	-0.31(-0.40%)
May 27, 2021	76.10	76.28	75.68	76.28	3,395,508	+0.33(+0.43%)
May 26, 2021	76.01	76.08	75.70	75.96	2,144,398	+0.49(+0.65%)
May 25, 2021	75.39	75.85	75.27	75.46	2,242,968	+1.57(+2.12%)
May 24, 2021	73.89	74.17	73.59	73.89	2,465,172	+0.20(+0.28%)
May 21, 2021	74.55	74.55	73.57	73.69	3,332,637	-1.10(-1.48%)
May 20, 2021	74.51	75.00	74.32	74.79	2,517,818	+0.58(+0.78%)
May 19, 2021	73.31	74.36	73.26	74.22	3,729,513	+0.05(+0.06%)
May 18, 2021	73.83	74.63	73.78	74.17	5,111,152	+0.74(+1.01%)
May 17, 2021	73.13	73.59	72.98	73.43	2,835,954	+0.80(+1.10%)
May 14, 2021	72.13	72.84	71.69	72.63	3,107,184	+1.44(+2.02%)
May 13, 2021	72.34	72.55	70.75	71.19	5,053,952	-1.22(-1.68%)
May 12, 2021	73.15	73.40	72.25	72.41	3,716,757	-0.88(-1.20%)
May 11, 2021	71.42	73.37	71.42	73.29	3,189,350	+0.56(+0.77%)
May 10, 2021	74.22	74.22	72.72	72.73	4,712,428	-2.25(-3.00%)
May 07, 2021	75.06	75.57	74.89	74.98	3,033,071	-0.07(-0.10%)
May 06, 2021	75.19	75.34	74.62	75.05	2,916,882	+0.08(+0.11%)
May 05, 2021	75.41	75.56	74.93	74.97	1,727,008	-0.03(-0.04%)
May 04, 2021	75.79	75.84	74.50	75.00	2,461,841	-0.91(-1.20%)

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.