China Ishares MSCI ETF (NQ: MCHI )

42.65 +1.38 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 46.01 46.35 45.67 45.73 3,808,580 -0.86(-1.84%)
Dec 29, 2022 46.14 46.66 45.93 46.58 2,666,426 +1.18(+2.61%)
Dec 28, 2022 46.37 46.43 45.35 45.40 5,048,034 -1.39(-2.96%)
Dec 27, 2022 46.00 47.08 45.90 46.79 5,018,722 +1.77(+3.94%)
Dec 23, 2022 45.44 45.55 44.93 45.01 3,264,968 -0.27(-0.60%)
Dec 22, 2022 45.66 45.84 44.92 45.28 3,477,441 -0.30(-0.65%)
Dec 21, 2022 44.89 45.67 44.63 45.58 4,770,843 +0.94(+2.11%)
Dec 20, 2022 44.48 45.07 44.41 44.64 3,973,983 -0.58(-1.28%)
Dec 19, 2022 45.74 45.77 45.16 45.22 3,507,670 -0.36(-0.78%)
Dec 16, 2022 45.82 46.17 45.56 45.57 5,521,891 +0.05(+0.11%)
Dec 15, 2022 46.68 46.95 45.33 45.52 10,909,395 -1.02(-2.19%)
Dec 14, 2022 46.42 46.74 46.11 46.54 4,994,114 +0.32(+0.69%)
Dec 13, 2022 46.92 47.40 46.03 46.23 5,952,737 +0.40(+0.87%)
Dec 12, 2022 45.92 45.92 45.27 45.83 7,155,211 -0.40(-0.86%)
Dec 09, 2022 46.89 46.95 46.20 46.23 6,417,426 -0.30(-0.65%)
Dec 08, 2022 46.24 46.68 46.07 46.53 4,933,141 +1.39(+3.09%)
Dec 07, 2022 44.91 45.35 44.65 45.14 8,669,053 -0.74(-1.61%)
Dec 06, 2022 46.05 46.17 45.45 45.88 3,502,513 +0.63(+1.38%)
Dec 05, 2022 46.12 46.16 45.10 45.25 9,018,069 -0.05(-0.10%)
Dec 02, 2022 43.91 45.55 43.84 45.30 3,792,206 +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.