Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

39.73 +0.21 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 76.37 76.68 76.01 76.16 2,488,761 -1.23(-1.58%)
Apr 29, 2021 78.15 78.25 76.72 77.38 3,294,779 -0.41(-0.53%)
Apr 28, 2021 77.66 78.23 77.55 77.79 2,000,686 +0.46(+0.60%)
Apr 27, 2021 77.28 77.55 77.09 77.33 1,633,978 +0.33(+0.43%)
Apr 26, 2021 76.55 77.11 76.49 76.99 2,380,719 -0.85(-1.09%)
Apr 23, 2021 77.52 78.02 77.43 77.84 2,238,378 +1.18(+1.54%)
Apr 22, 2021 76.51 77.14 76.28 76.66 2,419,453 +0.36(+0.47%)
Apr 21, 2021 75.49 76.35 75.18 76.30 2,353,616 +0.60(+0.80%)
Apr 20, 2021 76.21 76.58 75.37 75.69 2,588,320 -0.63(-0.83%)
Apr 19, 2021 76.41 76.64 75.91 76.32 2,002,861 -0.03(-0.04%)
Apr 16, 2021 76.61 76.62 76.07 76.35 1,977,553 +0.36(+0.48%)
Apr 15, 2021 75.99 76.19 75.83 75.99 2,786,281 +0.26(+0.34%)
Apr 14, 2021 76.42 76.67 75.62 75.73 5,603,280 -0.13(-0.17%)
Apr 13, 2021 75.27 76.08 75.27 75.86 2,655,551 +0.15(+0.20%)
Apr 12, 2021 75.55 75.80 75.24 75.71 3,316,393 +0.11(+0.15%)
Apr 09, 2021 75.65 75.74 75.36 75.60 3,326,780 -1.14(-1.49%)
Apr 08, 2021 76.96 77.14 76.65 76.74 3,652,436 +0.99(+1.31%)
Apr 07, 2021 75.54 75.98 75.29 75.75 5,027,489 -2.24(-2.87%)
Apr 06, 2021 77.12 78.46 76.86 77.99 3,000,409 +0.79(+1.02%)
Apr 05, 2021 77.81 77.81 76.97 77.20 1,897,934 +0.17(+0.22%)
Apr 01, 2021 77.89 77.99 76.97 77.03 3,035,384 +1.13(+1.49%)
Mar 31, 2021 75.49 76.15 75.41 75.90 6,307,573 +0.15(+0.20%)
Mar 30, 2021 75.20 75.89 74.79 75.75 3,341,546 +0.72(+0.95%)
Mar 29, 2021 74.91 75.39 74.66 75.03 4,488,366 -0.54(-0.71%)
Mar 26, 2021 74.41 75.65 73.42 75.57 5,148,032 +1.88(+2.55%)
Mar 25, 2021 73.50 74.36 73.39 73.70 5,919,230 -0.01(-0.01%)
Mar 24, 2021 76.07 76.07 73.70 73.70 6,089,227 -3.33(-4.32%)
Mar 23, 2021 77.37 77.68 77.00 77.03 3,451,881 -1.56(-1.99%)
Mar 22, 2021 78.63 78.84 78.19 78.59 2,426,503 -0.28(-0.35%)
Mar 19, 2021 77.98 78.88 77.69 78.87 4,053,171 +0.57(+0.72%)
Mar 18, 2021 78.96 79.07 78.19 78.30 4,917,170 -0.75(-0.95%)
Mar 17, 2021 78.20 79.47 77.70 79.06 4,451,284 +0.21(+0.27%)
Mar 16, 2021 78.75 79.32 78.45 78.84 2,936,999 +0.47(+0.60%)
Mar 15, 2021 77.76 78.43 77.36 78.37 3,388,967 -0.18(-0.22%)
Mar 12, 2021 78.22 78.58 77.75 78.54 5,076,986 -2.22(-2.75%)
Mar 11, 2021 79.79 80.82 79.34 80.77 6,907,728 +3.55(+4.60%)
Mar 10, 2021 78.96 79.18 76.91 77.22 5,373,028 -1.37(-1.75%)
Mar 09, 2021 77.23 78.97 77.18 78.59 6,441,441 +3.08(+4.08%)
Mar 08, 2021 76.78 76.89 75.39 75.51 6,583,627 -3.63(-4.59%)
Mar 05, 2021 79.60 79.60 77.15 79.14 8,429,817 +0.36(+0.46%)
Mar 04, 2021 80.05 80.48 78.10 78.78 7,281,258 -2.51(-3.09%)
Mar 03, 2021 82.63 82.96 81.03 81.29 6,704,494 -0.39(-0.48%)
Mar 02, 2021 82.59 82.68 81.64 81.68 2,862,970 -1.76(-2.10%)
Mar 01, 2021 82.55 83.53 82.41 83.43 2,854,898 +2.51(+3.10%)
Feb 26, 2021 81.17 81.73 80.19 80.92 6,645,918 -0.92(-1.12%)
Feb 25, 2021 83.69 83.91 81.68 81.84 5,362,703 -1.85(-2.21%)
Feb 24, 2021 83.25 83.73 82.12 83.69 5,123,316 -1.71(-2.00%)
Feb 23, 2021 83.95 85.70 82.54 85.40 5,322,195 +0.19(+0.22%)
Feb 22, 2021 85.90 86.36 85.17 85.22 6,187,064 -3.64(-4.10%)
Feb 19, 2021 89.14 89.43 88.64 88.86 2,368,951 +0.70(+0.79%)
Feb 18, 2021 87.87 88.22 87.05 88.16 3,922,003 -2.13(-2.36%)
Feb 17, 2021 90.25 90.62 89.59 90.29 3,069,397 +0.59(+0.65%)
Feb 16, 2021 90.09 90.34 89.49 89.70 2,850,140 +0.17(+0.19%)
Feb 12, 2021 89.39 89.99 88.90 89.53 2,168,839 -0.12(-0.13%)
Feb 11, 2021 89.37 90.12 89.21 89.66 5,971,397 +1.36(+1.54%)
Feb 10, 2021 88.81 89.15 87.56 88.30 4,214,295 +0.72(+0.82%)
Feb 09, 2021 86.45 87.68 86.45 87.58 4,080,678 +1.64(+1.90%)
Feb 08, 2021 85.87 86.13 85.70 85.95 2,345,049 +0.11(+0.13%)
Feb 05, 2021 85.48 85.87 85.12 85.84 2,623,318 +0.53(+0.62%)
Feb 04, 2021 85.34 85.39 84.87 85.31 3,272,953 +0.03(+0.03%)
Feb 03, 2021 85.46 85.70 85.06 85.28 6,200,342 +0.75(+0.89%)
Feb 02, 2021 84.78 84.79 83.97 84.53 3,491,140 +0.84(+1.00%)
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.