Indicators

China Ishares MSCI ETF (NQ: MCHI )

44.89 +0.95 (+2.16%)

Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	48.19	48.53	47.25	47.29	9,852,836	+1.70(+3.72%)
Apr 28, 2022	45.63	45.67	44.74	45.60	9,660,082	+0.46(+1.02%)
Apr 27, 2022	44.73	45.53	44.67	45.14	10,863,987	+1.56(+3.57%)
Apr 26, 2022	44.34	44.35	43.58	43.58	8,374,381	-0.99(-2.23%)
Apr 25, 2022	43.78	44.60	43.62	44.58	11,007,141	-0.87(-1.92%)
Apr 22, 2022	45.74	46.66	45.38	45.45	8,327,776	+0.28(+0.62%)
Apr 21, 2022	46.38	46.57	45.00	45.17	9,675,688	-1.60(-3.43%)
Apr 20, 2022	47.84	47.86	46.75	46.77	6,934,599	-1.46(-3.03%)
Apr 19, 2022	47.95	48.28	47.39	48.23	5,483,715	-0.33(-0.68%)
Apr 18, 2022	48.49	48.77	47.92	48.56	5,823,032	-0.37(-0.77%)
Apr 14, 2022	49.43	49.50	48.93	48.93	4,587,040	-0.50(-1.00%)
Apr 13, 2022	48.86	49.57	48.65	49.43	5,853,268	+0.81(+1.66%)
Apr 12, 2022	49.24	49.46	48.50	48.62	7,486,675	-0.06(-0.12%)
Apr 11, 2022	48.77	49.34	48.50	48.68	7,554,198	-1.19(-2.39%)
Apr 08, 2022	50.02	50.33	49.74	49.87	7,015,838	+0.13(+0.26%)
Apr 07, 2022	50.30	50.35	49.45	49.74	8,327,657	-0.89(-1.76%)
Apr 06, 2022	51.01	51.11	50.28	50.63	7,505,447	-0.84(-1.64%)
Apr 05, 2022	52.64	52.70	51.38	51.47	8,479,531	-1.47(-2.78%)
Apr 04, 2022	52.50	53.01	52.08	52.95	7,510,911	+1.63(+3.18%)

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.