Indicators

China Ishares MSCI ETF (NQ: MCHI )

44.97 -0.08 (-0.18%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	46.00	46.40	45.86	45.96	3,097,696	-0.49(-1.05%)
Feb 27, 2023	46.54	46.56	46.22	46.45	4,026,274	+0.59(+1.28%)
Feb 24, 2023	46.04	46.30	45.60	45.87	10,352,869	-1.31(-2.77%)
Feb 23, 2023	48.10	48.21	46.91	47.17	4,807,153	-0.27(-0.57%)
Feb 22, 2023	47.65	47.82	47.25	47.44	3,497,287	-0.29(-0.60%)
Feb 21, 2023	47.84	48.26	47.69	47.73	5,963,616	-0.52(-1.07%)
Feb 17, 2023	48.35	48.39	48.00	48.25	7,080,844	-0.99(-2.01%)
Feb 16, 2023	48.99	49.52	48.77	49.24	3,265,028	-0.07(-0.14%)
Feb 15, 2023	48.94	49.31	48.81	49.30	2,499,194	-0.39(-0.79%)
Feb 14, 2023	49.40	49.82	48.99	49.70	3,089,818	-0.45(-0.90%)
Feb 13, 2023	49.95	50.37	49.75	50.15	3,517,133	+0.88(+1.79%)
Feb 10, 2023	49.62	49.76	49.01	49.27	2,896,858	-1.33(-2.62%)
Feb 09, 2023	50.91	51.10	50.43	50.59	4,319,869	+1.04(+2.09%)
Feb 08, 2023	49.79	49.90	49.28	49.55	4,856,822	-0.49(-0.98%)
Feb 07, 2023	50.15	50.27	49.48	50.04	4,993,964	+0.25(+0.50%)
Feb 06, 2023	49.33	49.87	49.13	49.79	4,726,175	-0.66(-1.31%)
Feb 03, 2023	51.04	51.37	50.39	50.46	6,609,266	-1.24(-2.40%)
Feb 02, 2023	52.29	52.30	51.44	51.70	5,358,011	-0.95(-1.81%)

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.