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 (%)
Mar 31, 2022 51.03 51.04 49.86 49.88 7,624,273 -1.84(-3.56%)
Mar 30, 2022 51.59 52.46 51.52 51.72 7,806,806 +0.10(+0.20%)
Mar 29, 2022 51.75 52.14 51.42 51.62 6,648,142 +0.96(+1.90%)
Mar 28, 2022 50.39 50.83 50.01 50.66 7,488,951 +0.58(+1.17%)
Mar 25, 2022 49.86 50.17 49.48 50.07 8,208,878 -1.03(-2.01%)
Mar 24, 2022 51.06 51.27 50.34 51.10 5,297,245 -0.48(-0.93%)
Mar 23, 2022 51.05 52.58 50.61 51.58 10,155,499 -0.33(-0.64%)
Mar 22, 2022 51.58 52.37 51.33 51.91 7,897,940 +1.92(+3.85%)
Mar 21, 2022 50.27 50.66 49.19 49.99 7,759,705 -1.94(-3.74%)
Mar 18, 2022 49.73 52.52 49.45 51.93 11,687,762 +2.28(+4.60%)
Mar 17, 2022 49.91 49.91 48.59 49.65 11,976,317 -1.94(-3.77%)
Mar 16, 2022 48.01 51.65 47.44 51.59 26,937,356 +8.93(+20.94%)
Mar 15, 2022 41.44 43.21 41.11 42.66 14,686,887 -0.32(-0.75%)
Mar 14, 2022 44.06 44.62 42.83 42.98 10,359,575 -3.33(-7.19%)
Mar 11, 2022 48.62 48.78 46.30 46.31 7,432,044 -2.15(-4.44%)
Mar 10, 2022 49.08 49.09 48.19 48.46 5,948,407 -2.23(-4.39%)
Mar 09, 2022 50.00 50.75 49.74 50.69 5,371,793 +0.97(+1.95%)
Mar 08, 2022 50.02 50.53 49.20 49.71 7,196,659 -0.61(-1.22%)
Mar 07, 2022 51.19 51.63 50.27 50.33 10,532,893 -1.99(-3.80%)
Mar 04, 2022 52.63 53.06 51.99 52.32 5,810,488 -1.09(-2.05%)
Mar 03, 2022 54.52 54.62 53.33 53.41 6,044,998 -1.44(-2.63%)
Mar 02, 2022 55.26 55.26 54.27 54.85 4,715,108 -0.41(-0.73%)
Mar 01, 2022 55.18 55.91 55.03 55.26 4,804,990 -0.02(-0.03%)
Feb 28, 2022 54.92 55.60 54.83 55.28 9,192,359 -0.62(-1.11%)
Feb 25, 2022 55.39 55.94 55.01 55.90 6,757,286 +0.29(+0.53%)
Feb 24, 2022 53.41 55.64 53.41 55.61 9,052,251 -0.29(-0.52%)
Feb 23, 2022 57.00 57.03 55.79 55.90 4,674,731 -0.61(-1.08%)
Feb 22, 2022 56.65 57.08 56.21 56.51 6,340,330 -1.56(-2.68%)
Feb 18, 2022 58.07 0 -1.12(-1.90%)
Feb 17, 2022 59.60 60.05 59.02 59.19 5,535,547 -0.46(-0.77%)
Feb 16, 2022 59.45 60.00 59.16 59.66 5,765,071 +0.08(+0.14%)
Feb 15, 2022 58.89 59.60 58.84 59.57 4,555,390 +1.34(+2.30%)
Feb 14, 2022 58.41 58.53 57.85 58.23 5,609,353 -0.45(-0.77%)
Feb 11, 2022 59.73 60.02 58.53 58.68 7,269,918 -1.21(-2.02%)
Feb 10, 2022 59.70 60.82 59.57 59.89 8,241,956 -0.51(-0.84%)
Feb 09, 2022 59.64 60.40 59.52 60.40 4,611,558 +1.30(+2.20%)
Feb 08, 2022 58.17 59.14 58.10 59.10 5,707,256 +0.65(+1.11%)
Feb 07, 2022 58.56 58.76 58.23 58.45 5,954,393 -0.41(-0.69%)
Feb 04, 2022 58.37 59.14 58.17 58.85 8,771,625 +0.35(+0.60%)
Feb 03, 2022 58.44 58.50 6,229,755 -0.40(-0.67%)
Feb 02, 2022 59.82 59.82 58.45 58.90 4,893,334 -0.51(-0.86%)
Feb 01, 2022 59.30 59.52 58.67 59.41 6,119,901 +0.37(+0.62%)
Jan 31, 2022 57.26 59.13 59.04 6,110,968 +2.63(+4.66%)
Jan 28, 2022 56.10 56.41 55.37 56.41 4,713,122 -0.13(-0.23%)
Jan 27, 2022 57.34 57.38 56.52 56.54 6,015,267 -1.16(-2.01%)
Jan 26, 2022 59.24 59.26 57.66 57.70 5,624,204 -1.09(-1.86%)
Jan 25, 2022 58.57 59.18 58.32 58.80 5,528,195 -0.25(-0.43%)
Jan 24, 2022 59.05 59.21 57.77 59.05 8,615,912 -0.86(-1.43%)
Jan 21, 2022 61.10 61.15 59.81 59.91 5,066,394 -1.24(-2.02%)
Jan 20, 2022 61.79 62.31 61.03 61.15 7,786,122 +1.55(+2.60%)
Jan 19, 2022 59.83 60.08 59.50 59.60 5,699,956 +0.29(+0.49%)
Jan 18, 2022 58.92 59.72 58.67 59.31 9,057,323 -0.75(-1.26%)
Jan 14, 2022 60.06 0 +0.45(+0.76%)
Jan 13, 2022 60.62 60.63 59.56 59.61 9,285,038 -1.87(-3.04%)
Jan 12, 2022 61.40 61.62 60.91 61.48 9,427,668 +1.30(+2.16%)
Jan 11, 2022 58.91 60.18 58.69 60.17 9,087,055 +1.58(+2.69%)
Jan 10, 2022 58.74 58.95 58.05 58.60 8,584,910 +0.13(+0.23%)
Jan 07, 2022 58.07 58.87 58.00 58.47 8,570,750 +0.91(+1.59%)
Jan 06, 2022 56.99 57.90 56.80 57.55 8,972,558 +0.77(+1.36%)
Jan 05, 2022 57.19 58.08 56.77 56.78 8,513,162 -1.31(-2.26%)
Jan 04, 2022 58.73 58.73 57.79 58.09 7,720,229 -1.10(-1.86%)
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.