Indicators

China Ishares MSCI ETF (NQ: MCHI )

46.10 +0.92 (+2.04%)

Official Closing Price Updated: 4:15 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	48.38	48.38	47.38	47.55	4,546,529	-0.14(-0.30%)
Dec 28, 2018	47.81	48.11	47.48	47.69	7,748,976	+0.12(+0.25%)
Dec 27, 2018	46.85	47.59	46.58	47.57	11,692,911	-0.27(-0.57%)
Dec 26, 2018	46.96	47.87	46.32	47.85	9,119,448	+1.19(+2.56%)
Dec 24, 2018	46.66	47.37	46.63	46.65	7,513,471	-0.39(-0.83%)
Dec 21, 2018	47.68	47.92	46.79	47.04	13,106,271	-0.33(-0.69%)
Dec 20, 2018	47.49	47.80	46.96	47.37	15,360,360	-0.06(-0.13%)
Dec 19, 2018	48.49	48.74	46.92	47.43	16,113,255	-0.98(-2.03%)
Dec 18, 2018	48.82	49.02	48.37	48.41	12,489,997	-0.33(-0.68%)
Dec 17, 2018	49.36	49.53	48.47	48.74	7,452,144	-0.98(-1.98%)
Dec 14, 2018	49.61	50.10	49.46	49.73	8,727,796	-0.71(-1.40%)
Dec 13, 2018	50.62	50.78	50.35	50.44	7,357,622	+0.22(+0.45%)
Dec 12, 2018	50.66	50.94	50.20	50.21	7,548,147	+0.59(+1.19%)
Dec 11, 2018	49.96	50.06	49.22	49.62	11,937,069	+0.40(+0.82%)
Dec 10, 2018	49.08	49.42	48.33	49.22	17,514,742	-0.32(-0.65%)
Dec 07, 2018	50.30	50.75	49.34	49.54	10,089,307	-0.89(-1.77%)
Dec 06, 2018	49.57	50.45	49.36	50.44	12,404,983	-0.95(-1.85%)
Dec 04, 2018	52.53	52.70	51.13	51.38	10,742,350	-1.00(-1.91%)

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.