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 (%)
Feb 28, 2022	54.58	55.25	54.48	54.93	9,250,386	-0.62(-1.11%)
Feb 25, 2022	55.04	55.59	54.66	55.55	6,799,942	+0.29(+0.53%)
Feb 24, 2022	53.08	55.29	53.08	55.26	9,109,393	-0.29(-0.52%)
Feb 23, 2022	56.64	56.68	55.44	55.55	4,704,241	-0.61(-1.08%)
Feb 22, 2022	56.29	56.72	55.86	56.16	6,380,354	-1.55(-2.68%)
Feb 18, 2022				57.71	0	-1.12(-1.90%)
Feb 17, 2022	59.23	59.67	58.65	58.82	5,570,490	-0.46(-0.77%)
Feb 16, 2022	59.08	59.63	58.78	59.28	5,801,463	+0.08(+0.14%)
Feb 15, 2022	58.52	59.23	58.48	59.20	4,584,146	+1.33(+2.30%)
Feb 14, 2022	58.04	58.17	57.49	57.87	5,644,762	-0.45(-0.77%)
Feb 11, 2022	59.36	59.65	58.16	58.32	7,315,810	-1.20(-2.02%)
Feb 10, 2022	59.33	60.43	59.20	59.52	8,293,983	-0.51(-0.84%)
Feb 09, 2022	59.26	60.02	59.15	60.02	4,640,669	+1.29(+2.20%)
Feb 08, 2022	57.81	58.77	57.73	58.73	5,743,284	+0.65(+1.11%)
Feb 07, 2022	58.19	58.39	57.87	58.08	5,991,981	-0.40(-0.69%)
Feb 04, 2022	58.01	58.77	57.80	58.48	8,826,996	+0.35(+0.60%)
Feb 03, 2022	58.08			58.14	6,269,081	-0.39(-0.67%)
Feb 02, 2022	59.44	59.44	58.09	58.53	4,924,223	-0.51(-0.86%)

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.