Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

49.25 -0.21 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 46.02 46.37 45.69 45.74 3,807,086 -0.86(-1.84%)
Dec 29, 2022 46.16 46.68 45.95 46.60 2,665,380 +1.18(+2.61%)
Dec 28, 2022 46.39 46.45 45.37 45.42 5,046,053 -1.39(-2.96%)
Dec 27, 2022 46.01 47.10 45.92 46.80 5,016,753 +1.77(+3.94%)
Dec 23, 2022 45.46 45.57 44.94 45.03 3,263,687 -0.27(-0.60%)
Dec 22, 2022 45.68 45.86 44.94 45.30 3,476,076 -0.30(-0.65%)
Dec 21, 2022 44.91 45.69 44.65 45.60 4,768,972 +0.94(+2.11%)
Dec 20, 2022 44.50 45.09 44.42 44.66 3,972,424 -0.58(-1.28%)
Dec 19, 2022 45.75 45.79 45.18 45.23 3,506,295 -0.36(-0.78%)
Dec 16, 2022 45.84 46.19 45.58 45.59 5,519,725 +0.05(+0.11%)
Dec 15, 2022 46.70 46.97 45.35 45.54 10,905,115 -1.02(-2.19%)
Dec 14, 2022 46.44 46.76 46.13 46.56 4,992,155 +0.32(+0.69%)
Dec 13, 2022 46.94 47.42 46.05 46.24 5,950,402 +0.40(+0.87%)
Dec 12, 2022 45.93 45.94 45.29 45.85 7,152,405 -0.40(-0.86%)
Dec 09, 2022 46.91 46.97 46.22 46.25 6,414,909 -0.30(-0.65%)
Dec 08, 2022 46.26 46.70 46.09 46.55 4,931,206 +1.39(+3.09%)
Dec 07, 2022 44.93 45.36 44.67 45.16 8,665,652 -0.74(-1.61%)
Dec 06, 2022 46.07 46.19 45.46 45.90 3,501,140 +0.63(+1.38%)
Dec 05, 2022 46.14 46.18 45.12 45.27 9,014,532 -0.05(-0.10%)
Dec 02, 2022 43.93 45.57 43.86 45.32 3,790,719 +1.08(+2.45%)
Dec 01, 2022 44.34 44.62 44.01 44.24 7,801,124 -0.37(-0.83%)
Nov 30, 2022 44.05 44.99 43.97 44.61 9,636,531 +1.98(+4.65%)
Nov 29, 2022 42.56 42.88 42.38 42.62 6,998,645 +1.77(+4.34%)
Nov 28, 2022 40.31 41.30 40.29 40.85 6,067,939 +0.46(+1.13%)
Nov 25, 2022 40.54 40.61 40.36 40.39 1,317,084 -0.75(-1.82%)
Nov 23, 2022 41.02 41.27 40.88 41.14 4,819,417 +0.43(+1.05%)
Nov 22, 2022 40.47 40.82 40.34 40.71 6,496,849 -0.40(-0.97%)
Nov 21, 2022 41.27 41.47 40.94 41.11 11,006,059 -0.69(-1.66%)
Nov 18, 2022 42.18 42.20 41.65 41.81 4,160,598 -1.19(-2.76%)
Nov 17, 2022 41.27 43.03 41.27 42.99 9,451,153 +0.77(+1.82%)
Nov 16, 2022 42.67 42.70 42.08 42.22 3,475,101 -0.77(-1.79%)
Nov 15, 2022 43.16 43.35 42.63 42.99 9,023,147 +2.05(+5.01%)
Nov 14, 2022 41.19 41.41 40.78 40.94 9,101,128 +0.27(+0.65%)
Nov 11, 2022 40.50 40.92 40.28 40.68 9,762,565 +1.54(+3.93%)
Nov 10, 2022 38.69 39.20 38.57 39.14 7,169,078 +2.07(+5.58%)
Nov 09, 2022 37.64 37.71 37.02 37.07 9,778,823 -1.45(-3.77%)
Nov 08, 2022 38.29 38.73 37.90 38.52 5,319,247 -0.06(-0.15%)
Nov 07, 2022 39.02 39.20 38.43 38.58 5,919,969 -0.03(-0.07%)
Nov 04, 2022 38.51 38.62 37.66 38.61 16,201,607 +2.62(+7.28%)
Nov 03, 2022 35.12 36.19 35.01 35.99 5,595,763 +0.48(+1.36%)
Nov 02, 2022 35.80 35.51 7,369,724 +0.28(+0.81%)
Nov 01, 2022 35.82 35.91 35.20 35.22 5,969,931 +1.46(+4.33%)
Oct 31, 2022 33.64 34.06 33.59 33.76 3,403,243 -0.65(-1.88%)
Oct 28, 2022 34.16 34.43 33.93 34.41 5,748,919 -1.04(-2.94%)
Oct 27, 2022 35.61 36.03 35.39 35.45 6,458,899 -0.92(-2.53%)
Oct 26, 2022 35.23 36.71 35.15 36.37 10,015,322 +1.55(+4.44%)
Oct 25, 2022 34.78 35.17 34.62 34.82 9,511,176 +0.62(+1.80%)
Oct 24, 2022 34.66 34.67 33.23 34.21 14,033,893 -3.65(-9.65%)
Oct 21, 2022 37.30 37.89 37.07 37.86 10,266,860 +0.34(+0.91%)
Oct 20, 2022 37.43 38.27 37.43 37.52 5,737,205 +0.23(+0.61%)
Oct 19, 2022 37.90 38.03 37.17 37.29 8,230,894 -1.59(-4.10%)
Oct 18, 2022 39.54 39.62 38.66 38.88 4,333,719 -0.14(-0.36%)
Oct 17, 2022 38.78 39.30 38.78 39.03 4,551,009 +1.11(+2.93%)
Oct 14, 2022 39.06 39.06 37.90 37.92 6,448,888 -0.46(-1.21%)
Oct 13, 2022 37.37 38.60 37.20 38.38 5,453,666 -0.17(-0.44%)
Oct 12, 2022 38.49 38.92 38.38 38.55 5,502,899 -0.01(-0.02%)
Oct 11, 2022 38.92 39.02 38.30 38.56 4,847,749 -0.95(-2.40%)
Oct 10, 2022 40.04 40.06 39.34 39.51 3,203,523 -1.39(-3.39%)
Oct 07, 2022 41.29 41.50 40.80 40.90 3,002,450 -1.11(-2.64%)
Oct 06, 2022 42.14 42.46 41.94 42.01 2,517,282 -0.44(-1.03%)
Oct 05, 2022 42.39 42.69 42.09 42.44 3,743,306 +0.21(+0.49%)
Oct 04, 2022 41.44 42.53 41.44 42.23 9,118,851 +1.62(+4.00%)
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.