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 31, 2017 52.32 52.32 51.96 52.02 1,176,359 +0.13(+0.25%)
Jul 28, 2017 51.47 51.96 51.29 51.89 1,684,356 +0.46(+0.89%)
Jul 27, 2017 52.08 52.12 50.91 51.44 1,914,056 -0.26(-0.51%)
Jul 26, 2017 51.30 51.72 51.19 51.70 1,990,180 +0.53(+1.03%)
Jul 25, 2017 51.29 51.36 51.09 51.17 1,164,879 -0.04(-0.07%)
Jul 24, 2017 51.13 51.27 51.09 51.21 1,188,340 +0.30(+0.58%)
Jul 21, 2017 50.88 50.93 50.73 50.91 681,215 -0.05(-0.10%)
Jul 20, 2017 51.17 50.92 50.96 2,908,397 -0.21(-0.41%)
Jul 19, 2017 51.21 51.41 51.10 51.17 2,595,117 +0.65(+1.28%)
Jul 18, 2017 50.18 50.57 50.03 50.52 842,316 +0.26(+0.52%)
Jul 17, 2017 50.38 50.38 50.10 50.26 1,738,295 -0.30(-0.59%)
Jul 14, 2017 50.62 49.86 50.56 748,265 +0.70(+1.40%)
Jul 13, 2017 49.81 49.88 49.67 49.86 1,493,120 +0.11(+0.21%)
Jul 12, 2017 49.39 49.82 49.35 49.75 1,918,333 +1.02(+2.10%)
Jul 11, 2017 48.58 48.77 48.42 48.73 1,099,750 +0.88(+1.83%)
Jul 10, 2017 47.56 47.92 47.54 47.85 949,550 +0.30(+0.63%)
Jul 07, 2017 47.61 47.67 47.41 47.56 1,581,858 +0.06(+0.13%)
Jul 06, 2017 47.81 47.86 47.45 47.49 1,154,776 -0.62(-1.29%)
Jul 05, 2017 47.88 48.16 47.65 48.12 2,204,877 -0.07(-0.15%)
Jul 03, 2017 48.33 48.48 48.12 48.19 1,137,030 +0.30(+0.62%)
Jun 30, 2017 48.03 48.11 47.80 47.89 1,941,798 +0.10(+0.20%)
Jun 29, 2017 48.27 48.27 47.41 47.79 2,435,593 -0.66(-1.36%)
Jun 28, 2017 48.22 48.48 48.06 48.45 1,556,472 +0.36(+0.75%)
Jun 27, 2017 48.53 48.55 48.08 48.09 1,228,834 -0.48(-0.99%)
Jun 26, 2017 48.69 48.83 48.39 48.57 2,062,979 +0.39(+0.80%)
Jun 23, 2017 47.99 48.27 47.99 48.19 1,052,534 +0.09(+0.18%)
Jun 22, 2017 48.16 48.29 47.99 48.10 1,018,352 +0.25(+0.51%)
Jun 21, 2017 47.71 47.95 47.69 47.85 1,747,744 +0.30(+0.63%)
Jun 20, 2017 47.70 47.76 47.52 47.56 2,043,158 -0.38(-0.80%)
Jun 19, 2017 47.67 47.99 47.65 47.94 1,692,201 +0.91(+1.93%)
Jun 16, 2017 47.12 47.12 46.82 47.03 3,093,335 +0.06(+0.13%)
Jun 15, 2017 46.98 47.01 46.71 46.97 2,207,569 -0.49(-1.03%)
Jun 14, 2017 47.83 47.90 47.32 47.46 2,140,774 -0.21(-0.44%)
Jun 13, 2017 47.94 48.06 47.60 47.67 4,868,657 +0.03(+0.07%)
Jun 12, 2017 47.65 47.79 47.25 47.63 3,609,553 -0.40(-0.84%)
Jun 09, 2017 48.72 48.85 47.70 48.04 3,181,257 -0.65(-1.34%)
Jun 08, 2017 48.87 48.93 48.29 48.69 2,385,423 +0.87(+1.82%)
Jun 07, 2017 47.64 47.82 47.60 47.82 916,073 +0.15(+0.31%)
Jun 06, 2017 47.56 47.80 47.53 47.67 1,369,110 +0.22(+0.46%)
Jun 05, 2017 47.46 47.59 47.41 47.45 983,248 -0.08(-0.17%)
Jun 02, 2017 47.43 47.55 47.32 47.53 542,726 +0.03(+0.07%)
Jun 01, 2017 47.15 47.49 47.07 47.49 1,755,959 +0.58(+1.23%)
May 31, 2017 47.22 47.22 46.81 46.92 1,530,224 -0.39(-0.83%)
May 30, 2017 47.15 47.34 47.13 47.31 1,501,872 +0.03(+0.06%)
May 26, 2017 47.18 47.32 47.15 47.29 865,998 +0.02(+0.04%)
May 25, 2017 47.16 47.32 47.11 47.27 1,433,515 +0.55(+1.18%)
May 24, 2017 46.74 46.76 46.60 46.72 1,111,706 +0.03(+0.06%)
May 23, 2017 46.89 46.99 46.63 46.69 3,823,792 -0.30(-0.63%)
May 22, 2017 46.85 47.06 46.78 46.99 1,124,243 +0.53(+1.15%)
May 19, 2017 46.17 46.59 46.13 46.46 1,148,608 +0.66(+1.45%)
May 18, 2017 45.40 45.94 45.10 45.79 2,103,480 +0.10(+0.21%)
May 17, 2017 46.16 46.16 45.66 45.70 1,846,623 -0.70(-1.50%)
May 16, 2017 46.06 46.41 46.06 46.40 1,379,943 +0.22(+0.47%)
May 15, 2017 45.88 46.22 45.76 46.18 2,572,118 +0.45(+0.97%)
May 12, 2017 45.54 45.77 45.52 45.73 1,858,498 +0.38(+0.83%)
May 11, 2017 45.34 45.42 45.07 45.36 1,631,899 -0.09(-0.19%)
May 10, 2017 45.32 45.46 45.22 45.44 1,781,321 +0.41(+0.91%)
May 09, 2017 44.84 45.17 44.84 45.03 2,080,964 +0.80(+1.82%)
May 08, 2017 44.34 44.41 44.20 44.23 912,816 +0.06(+0.14%)
May 05, 2017 43.89 44.18 43.81 44.17 1,626,587 +0.15(+0.34%)
May 04, 2017 44.32 44.32 43.90 44.02 1,451,237 -0.59(-1.33%)
May 03, 2017 44.72 44.75 44.46 44.62 1,093,584 -0.18(-0.41%)
May 02, 2017 44.75 44.96 44.70 44.80 1,249,624 -0.02(-0.04%)
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.