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 (%)
Feb 28, 2019	55.00	55.10	54.65	54.90	8,539,966	-0.36(-0.65%)
Feb 27, 2019	55.28	55.45	54.99	55.26	5,547,093	-0.66(-1.18%)
Feb 26, 2019	55.48	56.05	55.39	55.92	8,136,661	-0.19(-0.34%)
Feb 25, 2019	56.11	56.35	55.98	56.11	6,850,898	+1.01(+1.84%)
Feb 22, 2019	54.87	55.09	54.65	55.09	4,488,132	+1.04(+1.92%)
Feb 21, 2019	54.33	54.34	53.86	54.05	3,655,410	-0.12(-0.22%)
Feb 20, 2019	54.10	54.57	54.03	54.17	5,864,644	+0.33(+0.62%)
Feb 19, 2019	53.16	54.00	53.14	53.84	4,416,288	+0.67(+1.26%)
Feb 15, 2019	53.33	53.42	52.96	53.17	5,390,448	-0.37(-0.69%)
Feb 14, 2019	53.40	53.72	53.12	53.54	8,721,201	-0.26(-0.49%)
Feb 13, 2019	54.16	54.24	53.72	53.80	5,507,733	+0.30(+0.56%)
Feb 12, 2019	53.69	53.83	53.48	53.50	9,205,536	+0.20(+0.37%)
Feb 11, 2019	53.59	53.70	53.28	53.30	3,729,792	+0.16(+0.31%)
Feb 08, 2019	52.88	53.21	52.64	53.14	4,945,096	+0.05(+0.10%)
Feb 07, 2019	53.38	53.69	52.54	53.09	4,797,633	-0.79(-1.46%)
Feb 06, 2019	54.50	54.50	53.74	53.87	4,874,273	-0.56(-1.03%)
Feb 05, 2019	53.77	54.51	53.63	54.43	4,509,858	+0.98(+1.83%)
Feb 04, 2019	53.18	53.57	53.16	53.46	3,317,724	+0.15(+0.29%)

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.