Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

41.27 -0.20 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 75.94 76.61 75.86 76.35 6,269,899 +0.15(+0.20%)
Mar 30, 2021 75.65 76.34 75.24 76.20 3,321,587 +0.72(+0.95%)
Mar 29, 2021 75.36 75.84 75.11 75.48 4,461,558 -0.54(-0.71%)
Mar 26, 2021 74.86 76.10 73.86 76.03 5,117,284 +1.89(+2.55%)
Mar 25, 2021 73.94 74.80 73.83 74.14 5,883,875 -0.01(-0.01%)
Mar 24, 2021 76.53 76.53 74.14 74.15 6,052,857 -3.35(-4.32%)
Mar 23, 2021 77.83 78.15 77.47 77.49 3,431,264 -1.57(-1.99%)
Mar 22, 2021 79.10 79.32 78.66 79.06 2,412,010 -0.28(-0.35%)
Mar 19, 2021 78.45 79.35 78.16 79.34 4,028,962 +0.57(+0.72%)
Mar 18, 2021 79.44 79.55 78.66 78.77 4,887,800 -0.76(-0.95%)
Mar 17, 2021 78.67 79.95 78.17 79.53 4,424,697 +0.21(+0.27%)
Mar 16, 2021 79.22 79.79 78.92 79.32 2,919,457 +0.48(+0.60%)
Mar 15, 2021 78.23 78.90 77.82 78.84 3,368,725 -0.18(-0.22%)
Mar 12, 2021 78.69 79.05 78.21 79.02 5,046,662 -2.23(-2.75%)
Mar 11, 2021 80.27 81.31 79.82 81.25 6,866,469 +3.57(+4.60%)
Mar 10, 2021 79.44 79.65 77.37 77.68 5,340,936 -1.38(-1.75%)
Mar 09, 2021 77.69 79.45 77.64 79.06 6,402,967 +3.10(+4.08%)
Mar 08, 2021 77.24 77.35 75.84 75.96 6,544,304 -3.65(-4.59%)
Mar 05, 2021 80.08 80.08 77.62 79.61 8,379,467 +0.36(+0.46%)
Mar 04, 2021 80.53 80.96 78.57 79.25 7,237,768 -2.52(-3.09%)
Mar 03, 2021 83.13 83.46 81.51 81.77 6,664,449 -0.39(-0.48%)
Mar 02, 2021 83.08 83.18 82.13 82.17 2,845,869 -1.77(-2.10%)
Mar 01, 2021 83.04 84.04 82.90 83.93 2,837,846 +2.52(+3.10%)
Feb 26, 2021 81.66 82.22 80.67 81.41 6,606,223 -0.93(-1.12%)
Feb 25, 2021 84.19 84.42 82.17 82.33 5,330,673 -1.86(-2.21%)
Feb 24, 2021 83.76 84.23 82.61 84.19 5,092,715 -1.72(-2.00%)
Feb 23, 2021 84.46 86.21 83.04 85.91 5,290,406 +0.19(+0.22%)
Feb 22, 2021 86.42 86.88 85.68 85.73 6,150,110 -3.66(-4.10%)
Feb 19, 2021 89.67 89.97 89.17 89.39 2,354,802 +0.70(+0.79%)
Feb 18, 2021 88.40 88.75 87.58 88.69 3,898,578 -2.14(-2.36%)
Feb 17, 2021 90.79 91.17 90.13 90.83 3,051,064 +0.59(+0.65%)
Feb 16, 2021 90.63 90.89 90.03 90.24 2,833,117 +0.17(+0.19%)
Feb 12, 2021 89.92 90.53 89.44 90.07 2,155,885 -0.12(-0.13%)
Feb 11, 2021 89.90 90.66 89.75 90.19 5,935,731 +1.36(+1.54%)
Feb 10, 2021 89.34 89.69 88.08 88.83 4,189,123 +0.72(+0.82%)
Feb 09, 2021 86.97 88.20 86.97 88.11 4,056,304 +1.64(+1.90%)
Feb 08, 2021 86.38 86.64 86.21 86.47 2,331,042 +0.11(+0.13%)
Feb 05, 2021 85.99 86.39 85.63 86.35 2,607,649 +0.53(+0.62%)
Feb 04, 2021 85.86 85.90 85.38 85.82 3,253,404 +0.03(+0.03%)
Feb 03, 2021 85.97 86.22 85.57 85.79 6,163,309 +0.76(+0.89%)
Feb 02, 2021 85.29 85.30 84.47 85.04 3,470,287 +0.84(+1.00%)
Feb 01, 2021 83.59 84.28 83.21 84.19 3,447,105 +2.40(+2.94%)
Jan 29, 2021 82.17 82.76 81.38 81.79 3,359,769 -1.48(-1.77%)
Jan 28, 2021 82.46 83.57 82.25 83.27 5,509,586 -0.02(-0.02%)
Jan 27, 2021 83.83 84.33 83.24 83.29 4,549,357 -2.74(-3.18%)
Jan 26, 2021 85.99 86.09 85.51 86.03 3,966,769 -0.80(-0.93%)
Jan 25, 2021 87.52 87.88 86.16 86.83 8,206,118 +1.73(+2.03%)
Jan 22, 2021 84.42 85.44 84.39 85.10 5,669,417 -0.04(-0.04%)
Jan 21, 2021 85.23 85.28 84.46 85.14 5,532,618 -0.28(-0.33%)
Jan 20, 2021 85.33 85.59 84.82 85.42 4,168,981 +2.50(+3.02%)
Jan 19, 2021 82.81 83.01 82.51 82.91 3,486,650 +2.87(+3.58%)
Jan 15, 2021 80.43 80.62 79.85 80.04 5,097,917 -0.17(-0.21%)
Jan 14, 2021 80.95 81.01 80.15 80.21 4,610,617 +0.49(+0.61%)
Jan 13, 2021 79.18 80.30 78.90 79.73 3,612,295 +0.66(+0.84%)
Jan 12, 2021 79.04 79.57 78.80 79.06 3,960,173 +0.91(+1.16%)
Jan 11, 2021 78.61 78.90 78.12 78.16 3,417,586 -1.70(-2.13%)
Jan 08, 2021 78.15 79.88 77.91 79.86 5,053,404 +2.52(+3.26%)
Jan 07, 2021 77.32 77.42 76.41 77.33 4,184,468 +0.59(+0.77%)
Jan 06, 2021 78.03 78.35 76.54 76.75 5,858,543 -1.62(-2.06%)
Jan 05, 2021 76.84 78.39 76.79 78.36 4,657,452 +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.