Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.94 -0.30 (-0.68%)

Official Closing Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	55.39	57.07	55.05	57.07	18,194,884	+0.29(+0.52%)
Feb 27, 2020	57.14	57.82	56.41	56.77	15,775,016	-0.68(-1.18%)
Feb 26, 2020	57.55	58.16	57.45	57.45	10,299,433	+0.69(+1.21%)
Feb 25, 2020	57.93	57.98	56.74	56.76	11,543,869	-0.33(-0.58%)
Feb 24, 2020	56.74	57.44	56.55	57.09	8,052,716	-1.97(-3.34%)
Feb 21, 2020	59.42	59.46	58.91	59.07	8,093,534	-0.23(-0.39%)
Feb 20, 2020	59.93	59.98	59.07	59.30	3,534,613	-0.68(-1.13%)
Feb 19, 2020	59.92	60.13	59.91	59.98	2,032,152	+0.44(+0.74%)
Feb 18, 2020	59.54	59.65	59.37	59.54	2,651,627	+0.00(+0.00%)
Feb 14, 2020	59.84	59.89	59.31	59.54	2,586,686	-0.06(-0.09%)
Feb 13, 2020	59.58	59.96	59.45	59.59	3,609,383	-0.83(-1.37%)
Feb 12, 2020	59.90	60.42	59.77	60.42	4,031,155	+1.15(+1.94%)
Feb 11, 2020	59.31	59.66	59.15	59.27	3,408,947	+0.82(+1.40%)
Feb 10, 2020	58.01	58.47	57.96	58.45	3,179,596	+0.63(+1.10%)
Feb 07, 2020	58.15	58.19	57.68	57.82	3,386,350	-0.61(-1.04%)
Feb 06, 2020	58.79	58.81	58.39	58.43	4,300,577	+0.28(+0.49%)
Feb 05, 2020	59.12	59.14	57.95	58.14	4,854,892	-0.01(-0.02%)
Feb 04, 2020	57.88	58.46	57.82	58.15	7,540,405	+2.15(+3.84%)

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.