Indicators

China Ishares MSCI ETF (NQ: MCHI )

45.18 +0.29 (+0.65%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	40.54	40.88	40.48	40.74	3,253,281	+0.28(+0.69%)
Dec 28, 2023	40.29	40.72	40.29	40.46	4,833,872	+0.93(+2.35%)
Dec 27, 2023	39.57	39.65	39.35	39.53	5,423,919	-0.04(-0.10%)
Dec 26, 2023	39.54	39.83	39.38	39.57	5,995,735	+0.28(+0.71%)
Dec 22, 2023	38.94	39.45	38.85	39.29	7,499,193	-1.08(-2.68%)
Dec 21, 2023	40.00	40.40	39.90	40.37	8,862,101	+1.09(+2.77%)
Dec 20, 2023	39.88	39.89	39.25	39.28	10,883,069	-1.08(-2.67%)
Dec 19, 2023	40.05	40.45	40.05	40.36	5,921,077	+0.48(+1.20%)
Dec 18, 2023	40.01	40.03	39.70	39.88	5,028,331	-0.33(-0.83%)
Dec 15, 2023	40.47	40.62	40.18	40.21	5,231,992	-0.13(-0.31%)
Dec 14, 2023	39.88	40.42	39.88	40.34	9,498,263	+0.40(+1.00%)
Dec 13, 2023	39.58	39.94	39.19	39.94	4,860,837	-0.08(-0.20%)
Dec 12, 2023	39.81	40.01	39.61	40.01	6,698,204	+0.21(+0.54%)
Dec 11, 2023	39.49	39.83	39.38	39.80	5,583,056	+0.32(+0.82%)
Dec 08, 2023	39.56	39.68	39.41	39.48	4,088,765	-0.46(-1.15%)
Dec 07, 2023	39.90	39.98	39.78	39.94	2,988,490	+0.04(+0.10%)
Dec 06, 2023	40.17	40.32	39.90	39.90	2,669,354	-0.02(-0.05%)
Dec 05, 2023	39.74	39.97	39.68	39.92	3,342,796	-0.69(-1.71%)
Dec 04, 2023	40.63	40.80	40.51	40.61	2,863,964	-0.68(-1.65%)

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.