Indicators

China Ishares MSCI ETF (NQ: MCHI )

44.77 +0.30 (+0.67%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	51.30	51.70	51.08	51.42	5,741,156	-0.36(-0.70%)
Jan 30, 2023	52.18	52.23	51.57	51.78	6,875,988	-2.02(-3.76%)
Jan 27, 2023	54.03	54.03	53.48	53.81	7,237,272	-0.12(-0.23%)
Jan 26, 2023	53.77	53.97	53.45	53.93	5,083,937	+0.77(+1.44%)
Jan 25, 2023	52.92	53.19	52.42	53.17	3,823,332	+0.13(+0.25%)
Jan 24, 2023	52.70	53.11	52.68	53.03	5,942,878	-0.06(-0.11%)
Jan 23, 2023	52.80	53.34	52.64	53.09	5,454,307	+0.61(+1.17%)
Jan 20, 2023	51.99	52.51	51.85	52.48	4,101,072	+1.10(+2.15%)
Jan 19, 2023	51.05	51.51	50.95	51.37	6,133,281	+0.93(+1.85%)
Jan 18, 2023	51.50	51.58	50.43	50.44	6,240,853	-0.63(-1.24%)
Jan 17, 2023	51.25	51.28	50.80	51.07	8,235,743	-0.63(-1.22%)
Jan 13, 2023	51.25	51.75	51.21	51.71	9,351,651	+0.83(+1.62%)
Jan 12, 2023	50.93	50.98	50.31	50.88	7,212,555	-0.37(-0.73%)
Jan 11, 2023	50.96	51.39	50.72	51.26	6,067,682	+0.41(+0.81%)
Jan 10, 2023	50.58	50.92	50.20	50.84	5,072,682	+0.51(+1.01%)
Jan 09, 2023	50.83	50.94	50.31	50.34	6,683,380	+0.18(+0.36%)
Jan 06, 2023	49.68	50.20	49.19	50.15	15,831,717	+0.28(+0.56%)
Jan 05, 2023	49.32	50.03	49.22	49.87	12,642,690	-0.04(-0.08%)
Jan 04, 2023	48.75	49.94	48.43	49.91	10,120,773	+2.78(+5.90%)

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.