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 (%)
Jan 31, 2017	41.05	41.33	41.05	41.23	1,002,147	+0.05(+0.13%)
Jan 30, 2017	41.10	41.21	40.95	41.18	808,788	-0.17(-0.40%)
Jan 27, 2017	41.39	41.46	41.24	41.34	954,431	-0.12(-0.30%)
Jan 26, 2017	41.56	41.63	41.41	41.46	937,496	+0.00(+0.00%)
Jan 25, 2017	41.26	41.47	41.25	41.46	615,530	+0.27(+0.66%)
Jan 24, 2017	40.99	41.25	40.97	41.19	1,868,081	+0.41(+1.01%)
Jan 23, 2017	40.53	40.82	40.49	40.78	922,033	+0.32(+0.80%)
Jan 20, 2017	40.55	40.60	40.27	40.46	667,540	-0.05(-0.13%)
Jan 19, 2017	40.67	40.69	40.39	40.51	1,557,154	-0.19(-0.47%)
Jan 18, 2017	40.82	40.89	40.61	40.70	782,154	+0.17(+0.41%)
Jan 17, 2017	40.53	40.58	40.39	40.53	897,304	-0.08(-0.19%)
Jan 13, 2017		40.61	40.61	40.61	0	+0.12(+0.30%)
Jan 12, 2017	40.50	40.57	40.26	40.49	1,584,011	-0.18(-0.43%)
Jan 11, 2017	40.65	40.76	40.36	40.67	2,256,794	+0.15(+0.37%)
Jan 10, 2017	40.25	40.78	40.21	40.52	2,380,437	+0.61(+1.52%)
Jan 09, 2017	39.90	40.05	39.81	39.91	1,037,341	+0.15(+0.37%)
Jan 06, 2017	39.90	39.90	39.61	39.76	1,563,584	-0.24(-0.59%)
Jan 05, 2017	39.62	40.10	39.62	40.00	3,586,971	+0.74(+1.88%)
Jan 04, 2017	38.89	39.41	38.89	39.26	1,238,243	+0.51(+1.31%)

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.