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 (%)
May 31, 2019 50.03 50.43 49.97 50.33 4,969,221 -0.11(-0.22%)
May 30, 2019 50.38 50.56 50.23 50.44 4,521,011 -0.03(-0.05%)
May 29, 2019 50.15 50.53 50.05 50.47 4,745,545 +0.15(+0.31%)
May 28, 2019 50.66 50.80 50.20 50.31 5,268,813 +0.39(+0.78%)
May 24, 2019 50.43 50.54 49.86 49.92 7,747,404 -0.29(-0.58%)
May 23, 2019 50.16 50.43 49.96 50.21 6,620,546 -0.96(-1.87%)
May 22, 2019 51.35 51.40 51.01 51.17 4,495,847 -0.55(-1.07%)
May 21, 2019 51.63 51.80 51.40 51.72 5,937,024 +0.77(+1.52%)
May 20, 2019 51.39 51.40 50.87 50.95 5,452,198 -1.52(-2.90%)
May 17, 2019 52.70 52.90 52.39 52.47 7,584,046 -1.74(-3.21%)
May 16, 2019 54.24 54.55 54.11 54.21 5,404,024 +0.22(+0.40%)
May 15, 2019 53.66 54.13 53.54 53.99 7,312,441 +0.49(+0.92%)
May 14, 2019 53.49 53.81 53.17 53.50 7,328,549 +0.88(+1.68%)
May 13, 2019 52.81 53.05 52.27 52.61 15,067,469 -2.08(-3.81%)
May 10, 2019 54.61 54.96 53.78 54.70 7,672,540 +0.35(+0.65%)
May 09, 2019 53.78 54.74 53.34 54.34 14,988,160 -0.92(-1.66%)
May 08, 2019 55.38 55.73 55.03 55.26 7,989,429 -0.05(-0.10%)
May 07, 2019 56.24 56.26 54.93 55.32 9,669,034 -1.74(-3.05%)
May 06, 2019 56.06 57.18 56.03 57.05 10,569,707 -1.69(-2.88%)
May 03, 2019 58.30 58.78 58.26 58.75 4,050,306 +1.00(+1.73%)
May 02, 2019 57.76 58.15 57.39 57.75 4,246,913 +0.06(+0.11%)
May 01, 2019 57.97 58.66 57.64 57.68 6,384,955 -0.10(-0.17%)
Apr 30, 2019 57.76 58.04 57.47 57.78 6,352,151 -0.18(-0.31%)
Apr 29, 2019 57.91 58.05 57.84 57.96 2,395,655 +0.15(+0.25%)
Apr 26, 2019 57.73 57.87 57.42 57.82 3,439,418 +0.27(+0.47%)
Apr 25, 2019 57.34 57.57 57.03 57.55 3,324,118 -0.28(-0.49%)
Apr 24, 2019 58.43 58.43 57.71 57.83 7,486,342 -0.76(-1.30%)
Apr 23, 2019 58.37 58.76 58.35 58.59 8,435,814 +0.03(+0.05%)
Apr 22, 2019 58.35 58.60 58.14 58.56 4,490,883 -0.46(-0.79%)
Apr 18, 2019 58.98 59.14 58.72 59.03 6,818,375 +0.02(+0.03%)
Apr 17, 2019 59.30 59.36 58.87 59.01 8,352,882 +0.14(+0.23%)
Apr 16, 2019 58.92 58.98 58.65 58.87 3,279,767 +0.66(+1.13%)
Apr 15, 2019 58.74 58.74 57.96 58.21 5,495,307 -0.94(-1.59%)
Apr 12, 2019 59.16 59.32 59.01 59.16 5,688,721 +0.88(+1.51%)
Apr 11, 2019 58.49 58.52 58.14 58.27 3,974,271 -0.82(-1.39%)
Apr 10, 2019 59.05 59.14 58.78 59.09 3,021,738 +0.13(+0.22%)
Apr 09, 2019 59.02 59.14 58.89 58.96 3,937,812 -0.03(-0.05%)
Apr 08, 2019 58.89 59.12 58.60 58.99 5,169,430 -0.06(-0.11%)
Apr 05, 2019 58.69 59.06 58.62 59.06 5,149,179 +0.66(+1.14%)
Apr 04, 2019 57.94 58.45 57.86 58.39 5,796,565 +0.59(+1.02%)
Apr 03, 2019 57.96 58.36 57.68 57.80 8,332,057 +0.38(+0.67%)
Apr 02, 2019 57.55 57.61 57.28 57.42 3,931,331 -0.21(-0.36%)
Apr 01, 2019 57.55 57.76 57.30 57.63 5,227,618 +0.84(+1.47%)
Mar 29, 2019 56.48 56.90 56.28 56.79 11,716,911 +1.06(+1.91%)
Mar 28, 2019 55.63 55.81 55.33 55.73 3,407,931 +0.34(+0.61%)
Mar 27, 2019 55.46 55.72 55.21 55.39 6,112,148 -0.05(-0.08%)
Mar 26, 2019 55.51 55.71 55.18 55.43 3,279,834 -0.01(-0.02%)
Mar 25, 2019 55.00 55.59 54.99 55.44 5,729,816 +0.09(+0.16%)
Mar 22, 2019 56.22 56.34 55.32 55.35 9,147,818 -1.76(-3.07%)
Mar 21, 2019 56.38 57.11 56.31 57.11 9,622,601 +0.08(+0.14%)
Mar 20, 2019 56.86 57.52 56.35 57.03 12,989,306 -0.16(-0.29%)
Mar 19, 2019 57.22 57.40 56.96 57.19 5,846,121 +0.18(+0.32%)
Mar 18, 2019 57.02 57.14 56.78 57.01 3,689,113 +0.76(+1.36%)
Mar 15, 2019 56.04 56.37 55.94 56.24 3,654,993 +0.72(+1.29%)
Mar 14, 2019 55.61 55.65 55.25 55.53 4,319,824 -0.35(-0.62%)
Mar 13, 2019 56.00 56.15 55.83 55.87 5,817,162 -0.22(-0.39%)
Mar 12, 2019 56.08 56.14 55.75 56.09 3,944,249 +0.47(+0.85%)
Mar 11, 2019 55.09 55.73 55.03 55.62 3,245,800 +1.39(+2.57%)
Mar 08, 2019 53.91 54.32 53.77 54.22 6,621,598 -0.97(-1.76%)
Mar 07, 2019 56.09 56.09 55.05 55.20 9,800,017 -1.56(-2.74%)
Mar 06, 2019 57.11 57.23 56.71 56.75 7,587,469 -0.43(-0.75%)
Mar 05, 2019 56.76 57.34 56.64 57.18 5,513,965 +0.91(+1.62%)
Mar 04, 2019 56.47 56.61 55.63 56.27 8,573,385 +0.59(+1.06%)
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.