Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

39.78 +0.26 (+0.66%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 56.90 58.76 58.67 6,149,543 +2.61(+4.66%)
Jan 28, 2022 55.75 56.06 55.02 56.06 4,742,874 -0.13(-0.23%)
Jan 27, 2022 56.98 57.02 56.17 56.19 6,053,238 -1.15(-2.01%)
Jan 26, 2022 58.87 58.89 57.29 57.34 5,659,706 -1.09(-1.86%)
Jan 25, 2022 58.20 58.81 57.95 58.43 5,563,092 -0.25(-0.43%)
Jan 24, 2022 58.68 58.84 57.41 58.68 8,670,300 -0.85(-1.43%)
Jan 21, 2022 60.72 60.76 59.43 59.53 5,098,376 -1.23(-2.02%)
Jan 20, 2022 61.40 61.91 60.65 60.76 7,835,272 +1.54(+2.60%)
Jan 19, 2022 59.46 59.70 59.12 59.23 5,735,937 +0.29(+0.49%)
Jan 18, 2022 58.55 59.35 58.30 58.93 9,114,497 -0.75(-1.26%)
Jan 14, 2022 59.68 0 +0.45(+0.76%)
Jan 13, 2022 60.24 60.25 59.18 59.23 9,343,650 -1.86(-3.04%)
Jan 12, 2022 61.02 61.23 60.53 61.09 9,487,180 +1.29(+2.16%)
Jan 11, 2022 58.54 59.81 58.33 59.80 9,144,417 +1.57(+2.69%)
Jan 10, 2022 58.37 58.58 57.69 58.23 8,639,103 +0.13(+0.23%)
Jan 07, 2022 57.71 58.50 57.63 58.10 8,624,853 +0.91(+1.59%)
Jan 06, 2022 56.63 57.54 56.44 57.19 9,029,197 +0.77(+1.36%)
Jan 05, 2022 56.84 57.72 56.41 56.42 8,566,901 -1.30(-2.26%)
Jan 04, 2022 58.36 58.36 57.43 57.73 7,768,963 -1.10(-1.86%)
Jan 03, 2022 58.73 58.93 57.96 58.82 4,336,868 -0.01(-0.02%)
Dec 31, 2021 59.05 59.53 58.70 58.83 4,325,620 -0.65(-1.10%)
Dec 30, 2021 57.30 59.51 57.17 59.49 7,396,209 +2.35(+4.11%)
Dec 29, 2021 57.38 57.56 56.71 57.13 3,206,878 -0.86(-1.49%)
Dec 28, 2021 58.23 58.33 57.88 58.00 3,825,646 -0.60(-1.02%)
Dec 27, 2021 58.37 59.21 58.27 58.60 3,624,368 -0.20(-0.33%)
Dec 23, 2021 58.38 58.99 58.12 58.79 3,098,224 +0.38(+0.66%)
Dec 22, 2021 58.09 58.43 57.69 58.41 4,081,871 -0.21(-0.35%)
Dec 21, 2021 57.59 58.68 57.45 58.62 4,358,423 +1.86(+3.28%)
Dec 20, 2021 57.10 57.19 56.54 56.75 5,382,967 -1.44(-2.48%)
Dec 17, 2021 57.79 58.52 57.40 58.19 5,020,558 -1.29(-2.17%)
Dec 16, 2021 59.45 59.97 58.77 59.49 5,724,973 +0.76(+1.29%)
Dec 15, 2021 59.05 59.18 57.84 58.73 7,191,542 -1.42(-2.35%)
Dec 14, 2021 59.42 60.27 59.42 60.14 6,275,437 +4.34(+7.77%)
Dec 13, 2021 60.87 60.93 55.81 55.81 4,984,417 -4.49(-7.45%)
Dec 10, 2021 61.16 61.51 60.30 60.30 9,572,106 -1.01(-1.64%)
Dec 09, 2021 61.45 61.98 61.13 61.31 4,084,772 -4.19(-6.40%)
Dec 08, 2021 60.90 65.50 60.61 65.50 6,802,960 +4.71(+7.75%)
Dec 07, 2021 60.77 61.02 60.53 60.79 5,707,972 +1.13(+1.90%)
Dec 06, 2021 58.46 59.72 58.07 59.65 7,463,343 +0.94(+1.60%)
Dec 03, 2021 60.07 60.21 58.31 58.72 11,031,605 -0.33(-0.56%)
Dec 02, 2021 59.05 61.32 59.05 59.05 8,972,446 -1.68(-2.76%)
Dec 01, 2021 61.34 61.73 60.24 60.73 6,959,249 +0.06(+0.09%)
Nov 30, 2021 61.02 61.28 60.88 60.67 7,089,480 -0.37(-0.61%)
Nov 29, 2021 61.47 61.50 60.74 61.04 5,802,827 -0.34(-0.56%)
Nov 26, 2021 61.53 61.74 60.90 61.38 5,185,257 -4.11(-6.28%)
Nov 24, 2021 62.53 65.50 62.21 65.50 4,231,470 +2.71(+4.32%)
Nov 23, 2021 63.12 63.55 62.51 62.79 5,344,879 -0.43(-0.68%)
Nov 22, 2021 63.73 63.92 62.87 63.22 4,112,845 -0.68(-1.06%)
Nov 19, 2021 64.09 64.47 63.79 63.90 3,418,772 +0.33(+0.53%)
Nov 18, 2021 64.05 63.67 63.51 63.56 6,174,949 -1.81(-2.78%)
Nov 17, 2021 66.27 66.27 65.13 65.38 4,042,951 -0.67(-1.01%)
Nov 16, 2021 66.06 66.23 65.64 66.05 4,575,284 +0.79(+1.21%)
Nov 15, 2021 65.74 65.79 65.17 65.25 4,802,813 -0.48(-0.74%)
Nov 12, 2021 65.52 65.85 65.21 65.74 12,322,857 +0.01(+0.01%)
Nov 11, 2021 64.98 65.74 64.90 65.73 5,407,469 +2.07(+3.26%)
Nov 10, 2021 63.62 63.65 4,397,415 +0.61(+0.97%)
Nov 09, 2021 63.30 63.73 62.86 63.04 3,167,883 -0.52(-0.82%)
Nov 08, 2021 63.46 63.61 63.24 63.56 3,258,017 +0.62(+0.99%)
Nov 05, 2021 63.71 63.78 62.69 62.94 3,997,977 -1.04(-1.63%)
Nov 04, 2021 64.72 64.79 63.76 63.98 3,479,548 -0.21(-0.33%)
Nov 03, 2021 63.93 64.26 63.60 64.19 3,889,858 +0.62(+0.98%)
Nov 02, 2021 64.08 64.08 63.44 63.57 4,559,582 -1.85(-2.83%)
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.