Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

43.53 +0.04 (+0.09%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 37.53 37.78 37.38 37.67 884,797 -0.17(-0.45%)
Jul 28, 2016 37.90 37.90 37.71 37.85 590,982 -0.12(-0.32%)
Jul 27, 2016 37.97 38.06 37.67 37.97 1,023,758 -0.09(-0.25%)
Jul 26, 2016 37.80 38.06 37.79 38.06 418,554 +0.44(+1.16%)
Jul 25, 2016 37.83 37.83 37.54 37.62 568,125 -0.28(-0.75%)
Jul 22, 2016 37.74 37.91 37.71 37.91 426,570 +0.23(+0.61%)
Jul 21, 2016 37.72 37.88 37.57 37.67 1,245,789 -0.07(-0.18%)
Jul 20, 2016 37.62 37.77 37.55 37.74 408,707 +0.47(+1.26%)
Jul 19, 2016 37.43 37.50 37.19 37.27 1,044,145 -0.58(-1.54%)
Jul 18, 2016 37.43 37.86 37.34 37.85 727,600 +0.34(+0.91%)
Jul 15, 2016 37.67 37.67 37.39 37.51 1,022,510 -0.09(-0.23%)
Jul 14, 2016 37.43 37.67 37.38 37.60 1,535,676 +0.53(+1.43%)
Jul 13, 2016 37.16 37.17 36.88 37.07 1,367,461 -0.21(-0.57%)
Jul 12, 2016 37.14 37.41 37.14 37.28 1,559,762 +0.54(+1.48%)
Jul 11, 2016 36.36 36.88 36.36 36.74 907,800 +0.50(+1.38%)
Jul 08, 2016 35.96 36.31 35.69 36.24 1,392,513 +0.55(+1.53%)
Jul 07, 2016 35.82 36.00 35.53 35.69 1,450,123 -0.12(-0.33%)
Jul 05, 2016 35.94 36.01 35.66 35.81 1,144,888 -0.74(-2.01%)
Jul 01, 2016 36.42 36.55 36.55 36.55 827,243 +0.27(+0.73%)
Jun 30, 2016 35.96 36.49 35.91 36.28 1,073,309 +0.53(+1.48%)
Jun 29, 2016 35.65 35.83 35.65 35.75 1,768,371 +0.67(+1.90%)
Jun 28, 2016 34.91 35.17 34.73 35.08 3,619,835 +0.85(+2.48%)
Jun 27, 2016 34.54 34.54 33.86 34.23 2,592,592 -0.33(-0.94%)
Jun 24, 2016 34.58 35.43 34.41 34.56 2,558,124 -1.91(-5.23%)
Jun 23, 2016 36.18 36.49 36.09 36.47 1,560,090 +0.80(+2.26%)
Jun 22, 2016 35.82 36.01 35.65 35.66 2,275,450 +0.43(+1.21%)
Jun 21, 2016 35.20 35.33 35.00 35.24 1,370,923 +0.29(+0.82%)
Jun 20, 2016 34.95 35.23 34.93 34.95 1,250,698 +0.56(+1.62%)
Jun 17, 2016 34.49 34.49 34.18 34.39 1,106,215 -0.27(-0.78%)
Jun 16, 2016 34.16 34.72 33.88 34.66 1,402,553 -0.04(-0.12%)
Jun 15, 2016 34.77 35.00 34.65 34.71 1,436,864 +0.18(+0.51%)
Jun 14, 2016 34.45 34.65 34.16 34.53 1,971,100 +0.11(+0.32%)
Jun 13, 2016 34.45 34.81 34.37 34.42 1,281,721 -0.64(-1.83%)
Jun 10, 2016 35.15 35.27 34.93 35.06 1,350,543 -0.89(-2.49%)
Jun 09, 2016 35.81 36.02 35.76 35.96 1,195,489 -0.22(-0.61%)
Jun 08, 2016 36.24 36.33 36.09 36.17 1,890,790 -0.08(-0.23%)
Jun 07, 2016 36.29 36.43 36.22 36.26 2,347,730 +0.25(+0.70%)
Jun 06, 2016 35.77 36.11 35.70 36.01 993,762 +0.48(+1.35%)
Jun 03, 2016 35.52 35.61 35.26 35.52 1,760,579 -0.01(-0.04%)
Jun 02, 2016 35.26 35.58 35.20 35.54 894,740 +0.30(+0.85%)
Jun 01, 2016 35.36 35.43 35.16 35.24 1,722,859 -0.40(-1.11%)
May 31, 2016 35.36 35.78 35.25 35.63 4,146,644 +0.62(+1.78%)
May 27, 2016 34.98 35.01 35.01 35.01 1,321,400 +0.33(+0.95%)
May 26, 2016 34.62 34.70 34.51 34.68 943,838 +0.02(+0.05%)
May 25, 2016 34.55 34.81 34.55 34.66 1,359,335 +0.34(+0.98%)
May 24, 2016 33.92 34.45 33.90 34.33 1,038,873 +0.63(+1.88%)
May 23, 2016 33.68 33.86 33.64 33.69 1,622,291 -0.04(-0.12%)
May 20, 2016 33.68 33.86 33.64 33.74 2,705,391 +0.40(+1.21%)
May 19, 2016 33.43 33.52 33.13 33.33 5,798,663 -0.30(-0.88%)
May 18, 2016 33.74 34.09 33.46 33.63 1,373,892 -0.30(-0.87%)
May 17, 2016 33.99 34.16 33.80 33.92 554,905 -0.13(-0.37%)
May 16, 2016 33.74 34.18 33.71 34.05 2,756,796 +0.83(+2.49%)
May 13, 2016 33.58 33.69 33.10 33.22 1,247,078 -0.52(-1.55%)
May 12, 2016 34.08 34.16 33.67 33.75 831,937 -0.16(-0.47%)
May 11, 2016 34.04 34.19 33.91 33.91 1,180,965 -0.40(-1.18%)
May 10, 2016 33.97 34.36 33.97 34.31 1,345,305 +0.58(+1.73%)
May 09, 2016 34.05 34.15 33.69 33.73 1,528,268 -0.55(-1.60%)
May 06, 2016 34.11 34.43 34.05 34.28 1,284,051 -0.14(-0.42%)
May 05, 2016 34.62 34.76 34.32 34.42 966,755 +0.11(+0.32%)
May 04, 2016 34.55 34.63 34.18 34.31 1,845,010 -0.37(-1.07%)
May 03, 2016 35.05 35.05 34.64 34.68 2,093,957 -0.83(-2.33%)
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.