Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.93	61.10	59.47	61.00	5,977,000	+1.76(+2.97%)
May 28, 2020	59.67	60.11	59.18	59.24	9,012,307	-0.44(-0.74%)
May 27, 2020	60.23	60.23	59.18	59.68	6,224,438	-0.49(-0.81%)
May 26, 2020	60.67	61.08	60.07	60.17	6,472,378	+1.09(+1.84%)
May 22, 2020	59.92	59.92	59.01	59.08	7,005,000	-2.27(-3.70%)
May 21, 2020	61.53	61.82	61.03	61.35	4,021,567	-1.54(-2.45%)
May 20, 2020	63.38	63.59	62.29	62.89	4,230,747	+0.41(+0.66%)
May 19, 2020	62.64	63.14	62.45	62.48	2,462,316	-0.22(-0.35%)
May 18, 2020	61.88	62.86	61.81	62.70	4,352,184	+2.39(+3.96%)
May 15, 2020	59.95	60.37	59.89	60.31	2,515,100	-0.52(-0.85%)
May 14, 2020	59.82	60.93	59.54	60.83	4,846,836	-0.17(-0.28%)
May 13, 2020	61.66	61.90	60.59	61.00	4,296,133	+0.24(+0.39%)
May 12, 2020	61.49	61.81	60.76	60.76	5,519,346	-0.47(-0.77%)
May 11, 2020	60.98	61.42	60.96	61.23	3,385,104	+0.18(+0.29%)
May 08, 2020	60.62	61.20	60.45	61.05	2,317,300	+1.42(+2.38%)
May 07, 2020	59.67	59.81	59.37	59.63	1,581,364	+0.49(+0.83%)
May 06, 2020	59.51	59.75	59.10	59.14	1,558,227	+0.43(+0.73%)
May 05, 2020	58.79	59.08	58.63	58.71	2,567,375	+0.81(+1.40%)
May 04, 2020	57.80	57.92	57.49	57.90	2,678,734	+0.21(+0.36%)

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.