Indicators

China Ishares MSCI ETF (NQ: MCHI )

42.66 +0.01 (+0.02%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	55.33	55.43	54.98	55.23	8,488,985	-0.36(-0.65%)
Feb 27, 2019	55.62	55.78	55.32	55.59	5,513,978	-0.66(-1.18%)
Feb 26, 2019	55.82	56.39	55.73	56.25	8,088,087	-0.19(-0.34%)
Feb 25, 2019	56.44	56.69	56.32	56.44	6,810,000	+1.02(+1.84%)
Feb 22, 2019	55.20	55.43	54.98	55.43	4,461,339	+1.05(+1.92%)
Feb 21, 2019	54.65	54.66	54.19	54.38	3,633,588	-0.12(-0.22%)
Feb 20, 2019	54.42	54.90	54.36	54.50	5,829,633	+0.34(+0.62%)
Feb 19, 2019	53.48	54.32	53.46	54.16	4,389,923	+0.67(+1.26%)
Feb 15, 2019	53.65	53.74	53.28	53.49	5,358,268	-0.37(-0.69%)
Feb 14, 2019	53.72	54.05	53.44	53.86	8,669,138	-0.26(-0.49%)
Feb 13, 2019	54.49	54.57	54.04	54.12	5,474,853	+0.30(+0.56%)
Feb 12, 2019	54.02	54.15	53.80	53.82	9,150,582	+0.20(+0.37%)
Feb 11, 2019	53.92	54.02	53.60	53.62	3,707,526	+0.16(+0.31%)
Feb 08, 2019	53.20	53.53	52.96	53.46	4,915,575	+0.05(+0.10%)
Feb 07, 2019	53.70	54.02	52.85	53.41	4,768,993	-0.79(-1.46%)
Feb 06, 2019	54.83	54.83	54.06	54.20	4,845,175	-0.56(-1.03%)
Feb 05, 2019	54.10	54.83	53.95	54.76	4,482,935	+0.98(+1.83%)
Feb 04, 2019	53.50	53.89	53.48	53.78	3,297,918	+0.15(+0.29%)

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.