Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

43.49 +0.36 (+0.83%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 60.87 61.38 60.68 61.05 5,120,335 +0.50(+0.82%)
May 30, 2018 60.38 60.69 60.08 60.55 3,573,160 +0.27(+0.44%)
May 29, 2018 60.87 61.11 59.94 60.29 4,380,217 -1.07(-1.75%)
May 25, 2018 61.36 61.36 61.36 0 +0.15(+0.24%)
May 24, 2018 61.31 61.42 60.60 61.21 2,546,660 -0.25(-0.41%)
May 23, 2018 60.80 61.50 60.76 61.47 4,222,734 -0.05(-0.09%)
May 22, 2018 61.91 62.21 61.46 61.52 2,207,366 -0.29(-0.47%)
May 21, 2018 62.00 62.15 61.57 61.81 1,787,712 +0.47(+0.77%)
May 18, 2018 61.55 61.57 61.23 61.34 2,561,328 -0.29(-0.47%)
May 17, 2018 61.83 62.18 61.48 61.64 2,455,287 -0.90(-1.43%)
May 16, 2018 61.97 62.62 61.87 62.53 4,942,877 +1.30(+2.11%)
May 15, 2018 61.29 61.37 60.89 61.24 4,711,350 -1.15(-1.85%)
May 14, 2018 62.46 62.84 62.31 62.39 2,229,904 +0.53(+0.86%)
May 11, 2018 62.08 62.10 61.62 61.86 2,253,377 -0.06(-0.10%)
May 10, 2018 61.27 62.19 61.27 61.92 4,877,494 +1.06(+1.75%)
May 09, 2018 60.84 61.01 60.48 60.85 2,207,891 +0.30(+0.50%)
May 08, 2018 60.30 60.59 59.91 60.55 3,164,714 +0.82(+1.37%)
May 07, 2018 59.31 59.93 59.31 59.74 2,575,802 +0.13(+0.22%)
May 04, 2018 58.46 59.86 58.35 59.60 2,512,114 +0.62(+1.05%)
May 03, 2018 58.95 59.21 57.91 58.98 4,677,120 -0.28(-0.48%)
May 02, 2018 59.75 59.75 59.19 59.27 3,262,480 -0.15(-0.25%)
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.