Indicators

China Ishares MSCI ETF (NQ: MCHI )

47.44 +0.31 (+0.66%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	51.23	51.42	50.96	51.03	3,495,835	+0.49(+0.97%)
Sep 27, 2019	51.75	51.91	50.22	50.54	6,034,503	-1.13(-2.18%)
Sep 26, 2019	51.84	51.98	51.57	51.67	3,433,264	-0.36(-0.70%)
Sep 25, 2019	51.58	52.08	51.40	52.03	2,896,125	+0.30(+0.58%)
Sep 24, 2019	52.58	52.58	51.68	51.73	7,691,374	-0.89(-1.69%)
Sep 23, 2019	52.63	52.72	52.44	52.63	2,019,853	-0.34(-0.64%)
Sep 20, 2019	53.32	53.45	52.73	52.96	4,556,619	-0.30(-0.56%)
Sep 19, 2019	53.45	53.69	53.20	53.26	5,642,239	-0.21(-0.39%)
Sep 18, 2019	53.63	53.64	53.09	53.47	2,857,798	-0.26(-0.49%)
Sep 17, 2019	53.27	53.77	53.25	53.74	2,614,918	-0.13(-0.24%)
Sep 16, 2019	53.93	54.03	53.67	53.86	2,508,666	-0.57(-1.05%)
Sep 13, 2019	54.40	54.55	54.34	54.44	3,119,173	+0.40(+0.74%)
Sep 12, 2019	53.99	54.45	53.74	54.04	6,071,136	+0.40(+0.75%)
Sep 11, 2019	53.44	53.75	53.22	53.64	5,677,322	+0.54(+1.01%)
Sep 10, 2019	53.22	53.28	52.85	53.10	3,602,980	-0.21(-0.39%)
Sep 09, 2019	53.16	53.39	53.06	53.31	5,060,122	+0.27(+0.51%)
Sep 06, 2019	53.18	53.21	52.99	53.04	2,065,786	+0.03(+0.05%)
Sep 05, 2019	52.78	53.09	52.78	53.01	6,481,292	+0.94(+1.80%)
Sep 04, 2019	52.12	52.22	51.98	52.07	3,564,395	+0.90(+1.76%)

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.