China Ishares MSCI ETF (NQ: MCHI )

41.27 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 46.02 46.37 45.69 45.74 3,807,086 -0.86(-1.84%)
Dec 29, 2022 46.16 46.68 45.95 46.60 2,665,380 +1.18(+2.61%)
Dec 28, 2022 46.39 46.45 45.37 45.42 5,046,053 -1.39(-2.96%)
Dec 27, 2022 46.01 47.10 45.92 46.80 5,016,753 +1.77(+3.94%)
Dec 23, 2022 45.46 45.57 44.94 45.03 3,263,687 -0.27(-0.60%)
Dec 22, 2022 45.68 45.86 44.94 45.30 3,476,076 -0.30(-0.65%)
Dec 21, 2022 44.91 45.69 44.65 45.60 4,768,972 +0.94(+2.11%)
Dec 20, 2022 44.50 45.09 44.42 44.66 3,972,424 -0.58(-1.28%)
Dec 19, 2022 45.75 45.79 45.18 45.23 3,506,295 -0.36(-0.78%)
Dec 16, 2022 45.84 46.19 45.58 45.59 5,519,725 +0.05(+0.11%)
Dec 15, 2022 46.70 46.97 45.35 45.54 10,905,115 -1.02(-2.19%)
Dec 14, 2022 46.44 46.76 46.13 46.56 4,992,155 +0.32(+0.69%)
Dec 13, 2022 46.94 47.42 46.05 46.24 5,950,402 +0.40(+0.87%)
Dec 12, 2022 45.93 45.94 45.29 45.85 7,152,405 -0.40(-0.86%)
Dec 09, 2022 46.91 46.97 46.22 46.25 6,414,909 -0.30(-0.65%)
Dec 08, 2022 46.26 46.70 46.09 46.55 4,931,206 +1.39(+3.09%)
Dec 07, 2022 44.93 45.36 44.67 45.16 8,665,652 -0.74(-1.61%)
Dec 06, 2022 46.07 46.19 45.46 45.90 3,501,140 +0.63(+1.38%)
Dec 05, 2022 46.14 46.18 45.12 45.27 9,014,532 -0.05(-0.10%)
Dec 02, 2022 43.93 45.57 43.86 45.32 3,790,719 +1.08(+2.45%)
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.