Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

42.42 +1.15 (+2.79%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 75.91 76.58 75.83 76.32 6,272,359 +0.15(+0.20%)
Mar 30, 2021 75.62 76.31 75.21 76.17 3,322,891 +0.72(+0.95%)
Mar 29, 2021 75.33 75.81 75.08 75.45 4,463,309 -0.54(-0.71%)
Mar 26, 2021 74.83 76.07 73.83 76.00 5,119,292 +1.89(+2.55%)
Mar 25, 2021 73.91 74.77 73.80 74.11 5,886,184 -0.01(-0.01%)
Mar 24, 2021 76.50 76.50 74.11 74.12 6,055,232 -3.34(-4.32%)
Mar 23, 2021 77.80 78.12 77.44 77.46 3,432,610 -1.57(-1.99%)
Mar 22, 2021 79.07 79.28 78.63 79.03 2,412,956 -0.28(-0.35%)
Mar 19, 2021 78.42 79.32 78.13 79.31 4,030,543 +0.57(+0.72%)
Mar 18, 2021 79.41 79.52 78.63 78.74 4,889,718 -0.76(-0.95%)
Mar 17, 2021 78.64 79.92 78.14 79.50 4,426,433 +0.21(+0.27%)
Mar 16, 2021 79.19 79.76 78.89 79.28 2,920,603 +0.48(+0.60%)
Mar 15, 2021 78.20 78.87 77.79 78.81 3,370,047 -0.18(-0.22%)
Mar 12, 2021 78.66 79.02 78.18 78.99 5,048,643 -2.23(-2.75%)
Mar 11, 2021 80.24 81.27 79.79 81.22 6,869,163 +3.57(+4.60%)
Mar 10, 2021 79.41 79.62 77.34 77.65 5,343,032 -1.38(-1.75%)
Mar 09, 2021 77.66 79.42 77.61 79.03 6,405,480 +3.10(+4.08%)
Mar 08, 2021 77.21 77.32 75.81 75.93 6,546,872 -3.65(-4.59%)
Mar 05, 2021 80.05 80.05 77.59 79.58 8,382,755 +0.36(+0.46%)
Mar 04, 2021 80.50 80.93 78.54 79.22 7,240,608 -2.52(-3.09%)
Mar 03, 2021 83.10 83.42 81.48 81.74 6,667,064 -0.39(-0.48%)
Mar 02, 2021 83.05 83.14 82.10 82.13 2,846,986 -1.77(-2.10%)
Mar 01, 2021 83.01 84.00 82.87 83.90 2,838,960 +2.52(+3.10%)
Feb 26, 2021 81.63 82.19 80.64 81.38 6,608,815 -0.92(-1.12%)
Feb 25, 2021 84.16 84.39 82.13 82.30 5,332,764 -1.86(-2.21%)
Feb 24, 2021 83.72 84.20 82.58 84.16 5,094,713 -1.72(-2.00%)
Feb 23, 2021 84.42 86.18 83.00 85.88 5,292,482 +0.19(+0.22%)
Feb 22, 2021 86.38 86.84 85.65 85.69 6,152,523 -3.66(-4.10%)
Feb 19, 2021 89.64 89.93 89.14 89.36 2,355,726 +0.70(+0.79%)
Feb 18, 2021 88.37 88.71 87.54 88.65 3,900,107 -2.14(-2.36%)
Feb 17, 2021 90.76 91.13 90.09 90.79 3,052,261 +0.59(+0.65%)
Feb 16, 2021 90.60 90.85 90.00 90.21 2,834,229 +0.17(+0.19%)
Feb 12, 2021 89.89 90.50 89.40 90.04 2,156,731 -0.12(-0.13%)
Feb 11, 2021 89.87 90.63 89.71 90.16 5,938,060 +1.36(+1.54%)
Feb 10, 2021 89.31 89.65 88.05 88.79 4,190,767 +0.72(+0.82%)
Feb 09, 2021 86.94 88.17 86.94 88.08 4,057,896 +1.64(+1.90%)
Feb 08, 2021 86.35 86.61 86.18 86.43 2,331,957 +0.11(+0.13%)
Feb 05, 2021 85.95 86.36 85.60 86.32 2,608,672 +0.53(+0.62%)
Feb 04, 2021 85.82 85.87 85.34 85.79 3,254,681 +0.03(+0.03%)
Feb 03, 2021 85.94 86.18 85.53 85.76 6,165,727 +0.76(+0.89%)
Feb 02, 2021 85.25 85.26 84.44 85.00 3,471,649 +0.84(+1.00%)
Feb 01, 2021 83.55 84.25 83.18 84.16 3,448,458 +2.40(+2.94%)
Jan 29, 2021 82.13 82.73 81.35 81.76 3,361,087 -1.48(-1.77%)
Jan 28, 2021 82.42 83.54 82.22 83.24 5,511,748 -0.02(-0.02%)
Jan 27, 2021 83.80 84.30 83.21 83.26 4,551,142 -2.74(-3.18%)
Jan 26, 2021 85.95 86.06 85.48 85.99 3,968,326 -0.80(-0.93%)
Jan 25, 2021 87.49 87.84 86.12 86.80 8,209,338 +1.73(+2.03%)
Jan 22, 2021 84.39 85.40 84.36 85.07 5,671,641 -0.04(-0.04%)
Jan 21, 2021 85.20 85.25 84.42 85.10 5,534,789 -0.28(-0.33%)
Jan 20, 2021 85.29 85.56 84.79 85.39 4,170,617 +2.50(+3.02%)
Jan 19, 2021 82.78 82.97 82.48 82.88 3,488,018 +2.87(+3.58%)
Jan 15, 2021 80.40 80.59 79.82 80.01 5,099,917 -0.17(-0.21%)
Jan 14, 2021 80.92 80.98 80.12 80.18 4,612,426 +0.49(+0.61%)
Jan 13, 2021 79.14 80.27 78.86 79.70 3,613,712 +0.66(+0.84%)
Jan 12, 2021 79.00 79.54 78.77 79.03 3,961,727 +0.91(+1.16%)
Jan 11, 2021 78.57 78.87 78.09 78.13 3,418,927 -1.70(-2.13%)
Jan 08, 2021 78.12 79.85 77.88 79.83 5,055,386 +2.52(+3.26%)
Jan 07, 2021 77.29 77.39 76.38 77.30 4,186,110 +0.59(+0.77%)
Jan 06, 2021 78.00 78.32 76.51 76.72 5,860,842 -1.62(-2.06%)
Jan 05, 2021 76.81 78.36 76.76 78.33 4,659,279 +2.44(+3.21%)
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.