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 (%)
Sep 30, 2020 67.90 68.96 67.85 68.76 3,609,072 +1.64(+2.44%)
Sep 29, 2020 66.89 67.31 66.89 67.12 2,589,701 -0.08(-0.12%)
Sep 28, 2020 67.16 67.29 66.80 67.21 2,900,042 +0.83(+1.24%)
Sep 25, 2020 65.93 66.41 65.35 66.38 3,401,132 -0.27(-0.40%)
Sep 24, 2020 66.26 66.98 66.08 66.65 4,427,031 -0.54(-0.80%)
Sep 23, 2020 67.98 68.06 67.11 67.19 3,767,865 -0.71(-1.05%)
Sep 22, 2020 68.07 68.14 67.29 67.90 1,910,389 -0.44(-0.64%)
Sep 21, 2020 67.49 68.34 67.05 68.34 4,210,201 -0.26(-0.38%)
Sep 18, 2020 69.07 69.07 68.36 68.60 4,232,432 -0.08(-0.12%)
Sep 17, 2020 68.32 68.91 68.23 68.68 3,645,759 -0.44(-0.64%)
Sep 16, 2020 69.54 69.67 69.07 69.12 3,329,051 -0.24(-0.35%)
Sep 15, 2020 69.45 69.57 69.15 69.37 2,733,218 +0.95(+1.38%)
Sep 14, 2020 68.35 68.52 68.08 68.42 3,131,881 +0.99(+1.47%)
Sep 11, 2020 67.77 68.01 67.02 67.43 4,203,848 +0.76(+1.14%)
Sep 10, 2020 67.80 67.98 66.59 66.67 2,952,487 -1.31(-1.92%)
Sep 09, 2020 67.72 68.17 67.35 67.98 3,961,319 +0.63(+0.94%)
Sep 08, 2020 67.18 67.91 66.92 67.34 4,165,568 -2.01(-2.90%)
Sep 04, 2020 69.32 69.82 67.69 69.36 6,704,325 -0.20(-0.29%)
Sep 03, 2020 70.47 70.56 68.89 69.56 4,610,404 -2.00(-2.80%)
Sep 02, 2020 72.05 72.05 70.80 71.56 5,361,276 -0.14(-0.19%)
Sep 01, 2020 70.86 71.78 70.83 71.70 3,194,451 +1.57(+2.23%)
Aug 31, 2020 70.55 70.55 69.76 70.14 3,634,102 -1.48(-2.07%)
Aug 28, 2020 71.09 71.62 70.90 71.62 2,738,746 +0.89(+1.26%)
Aug 27, 2020 71.50 71.50 70.39 70.73 3,502,123 -0.49(-0.69%)
Aug 26, 2020 70.98 71.32 70.64 71.22 3,358,991 +0.26(+0.37%)
Aug 25, 2020 70.04 71.06 69.82 70.96 2,978,016 +1.09(+1.57%)
Aug 24, 2020 70.11 70.28 69.55 69.87 3,176,890 +1.03(+1.49%)
Aug 21, 2020 68.06 69.00 67.93 68.84 3,420,440 +0.74(+1.09%)
Aug 20, 2020 67.50 68.13 67.22 68.10 2,445,538 +0.20(+0.30%)
Aug 19, 2020 68.37 68.37 67.70 67.89 3,024,964 -0.72(-1.05%)
Aug 18, 2020 68.72 68.91 68.22 68.61 5,414,023 +0.21(+0.31%)
Aug 17, 2020 67.54 68.43 67.50 68.40 4,209,592 +1.39(+2.08%)
Aug 14, 2020 67.17 67.23 66.76 67.01 2,865,377 -0.04(-0.06%)
Aug 13, 2020 67.54 67.54 66.78 67.05 3,051,374 -0.50(-0.74%)
Aug 12, 2020 67.02 67.72 66.87 67.55 3,969,081 +0.97(+1.46%)
Aug 11, 2020 67.10 67.25 66.45 66.58 3,690,874 -0.08(-0.13%)
Aug 10, 2020 66.79 66.89 66.08 66.66 2,797,760 -0.41(-0.61%)
Aug 07, 2020 67.47 67.69 66.49 67.07 7,795,574 -2.26(-3.26%)
Aug 06, 2020 68.90 69.37 68.51 69.33 4,333,012 +0.16(+0.23%)
Aug 05, 2020 69.04 69.38 68.98 69.17 3,352,969 +0.56(+0.81%)
Aug 04, 2020 68.12 68.63 68.06 68.61 2,759,496 +0.99(+1.47%)
Aug 03, 2020 67.28 67.83 67.23 67.62 4,988,424 +1.33(+2.00%)
Jul 31, 2020 66.58 66.63 65.71 66.30 3,487,315 -0.14(-0.21%)
Jul 30, 2020 66.33 66.55 65.81 66.44 3,226,363 -0.40(-0.60%)
Jul 29, 2020 66.58 66.95 66.48 66.83 4,458,169 +1.23(+1.88%)
Jul 28, 2020 66.11 66.24 65.56 65.60 2,969,578 -0.24(-0.37%)
Jul 27, 2020 65.37 66.02 65.18 65.84 2,981,802 +0.07(+0.11%)
Jul 24, 2020 64.98 65.81 64.69 65.77 5,164,259 -0.92(-1.38%)
Jul 23, 2020 67.19 67.60 66.32 66.69 5,368,575 -0.19(-0.28%)
Jul 22, 2020 67.43 67.43 66.51 66.87 3,130,524 -1.04(-1.53%)
Jul 21, 2020 68.71 68.71 67.85 67.91 3,696,483 +0.52(+0.77%)
Jul 20, 2020 66.97 67.48 66.67 67.39 3,408,745 +1.43(+2.16%)
Jul 17, 2020 66.20 66.20 65.62 65.96 2,861,278 +0.36(+0.55%)
Jul 16, 2020 65.17 65.75 65.02 65.60 4,021,210 -2.07(-3.06%)
Jul 15, 2020 67.85 68.04 67.33 67.67 3,848,642 +0.10(+0.15%)
Jul 14, 2020 66.96 67.72 66.44 67.57 6,788,932 -0.59(-0.87%)
Jul 13, 2020 69.48 69.96 68.02 68.16 5,832,300 -0.79(-1.14%)
Jul 10, 2020 69.15 69.24 68.42 68.95 8,016,585 -0.63(-0.91%)
Jul 09, 2020 70.66 70.72 69.04 69.58 9,950,976 +0.17(+0.24%)
Jul 08, 2020 68.23 69.47 68.11 69.41 4,915,734 +2.86(+4.30%)
Jul 07, 2020 66.75 67.22 66.52 66.55 5,698,956 -1.32(-1.94%)
Jul 06, 2020 67.02 67.91 66.83 67.86 5,602,379 +4.60(+7.27%)
Jul 02, 2020 63.01 63.41 62.80 63.27 5,099,002 +2.05(+3.35%)
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.