China Ishares MSCI ETF (NQ: MCHI )

39.73 +0.21 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.41 48.41 47.41 47.58 4,543,317 -0.14(-0.30%)
Dec 28, 2018 47.84 48.14 47.52 47.73 7,743,502 +0.12(+0.25%)
Dec 27, 2018 46.88 47.63 46.61 47.61 11,684,650 -0.27(-0.57%)
Dec 26, 2018 46.99 47.91 46.35 47.88 9,113,006 +1.19(+2.56%)
Dec 24, 2018 46.69 47.40 46.66 46.69 7,508,163 -0.39(-0.83%)
Dec 21, 2018 47.72 47.95 46.82 47.07 13,097,013 -0.33(-0.69%)
Dec 20, 2018 47.53 47.83 46.99 47.40 15,349,509 -0.06(-0.13%)
Dec 19, 2018 48.52 48.77 46.96 47.46 16,101,872 -0.99(-2.03%)
Dec 18, 2018 48.86 49.05 48.40 48.45 12,481,173 -0.33(-0.68%)
Dec 17, 2018 49.40 49.57 48.50 48.78 7,446,879 -0.99(-1.98%)
Dec 14, 2018 49.65 50.13 49.50 49.76 8,721,630 -0.71(-1.40%)
Dec 13, 2018 50.66 50.82 50.38 50.47 7,352,424 +0.22(+0.45%)
Dec 12, 2018 50.70 50.98 50.24 50.25 7,542,814 +0.59(+1.19%)
Dec 11, 2018 50.00 50.10 49.25 49.66 11,928,636 +0.40(+0.82%)
Dec 10, 2018 49.12 49.46 48.37 49.25 17,502,368 -0.32(-0.65%)
Dec 07, 2018 50.34 50.78 49.38 49.58 10,082,179 -0.90(-1.77%)
Dec 06, 2018 49.60 50.49 49.39 50.47 12,396,218 -0.95(-1.85%)
Dec 04, 2018 52.57 52.74 51.17 51.42 10,734,760 -1.00(-1.91%)
Dec 03, 2018 52.92 52.98 52.21 52.42 12,087,964 +0.95(+1.84%)
Nov 30, 2018 50.90 51.47 50.61 51.47 7,115,078 +0.81(+1.59%)
Nov 29, 2018 50.90 51.01 50.28 50.67 7,842,644 -0.99(-1.92%)
Nov 28, 2018 50.87 51.72 50.47 51.66 9,555,665 +1.36(+2.71%)
Nov 27, 2018 49.82 50.35 49.63 50.30 7,705,651 +0.10(+0.20%)
Nov 26, 2018 49.98 50.37 49.94 50.20 4,508,176 +1.16(+2.36%)
Nov 23, 2018 48.89 49.34 48.89 49.05 4,273,156 -0.56(-1.14%)
Nov 21, 2018 49.61 49.61 49.61 0 +1.16(+2.38%)
Nov 20, 2018 48.56 48.96 48.18 48.46 8,976,460 -1.02(-2.06%)
Nov 19, 2018 50.12 50.17 49.35 49.48 5,082,368 -1.07(-2.13%)
Nov 16, 2018 50.13 50.87 49.75 50.55 7,864,475 +0.04(+0.09%)
Nov 15, 2018 49.49 50.91 49.42 50.51 11,909,933 +1.18(+2.40%)
Nov 14, 2018 49.48 49.76 48.89 49.33 10,517,765 +0.47(+0.95%)
Nov 13, 2018 48.55 49.53 48.46 48.86 9,328,143 +1.17(+2.46%)
Nov 12, 2018 48.28 48.30 47.45 47.69 4,907,162 -0.62(-1.28%)
Nov 09, 2018 48.60 48.60 47.82 48.30 10,288,540 -1.40(-2.81%)
Nov 08, 2018 50.36 50.54 49.41 49.70 8,584,421 -1.56(-3.04%)
Nov 07, 2018 50.82 51.30 50.50 51.26 5,213,162 +1.24(+2.47%)
Nov 06, 2018 49.91 50.31 49.80 50.02 5,656,839 -0.06(-0.13%)
Nov 05, 2018 49.94 50.33 49.82 50.09 8,024,496 -0.14(-0.29%)
Nov 02, 2018 51.18 51.42 49.62 50.23 10,344,038 +0.10(+0.20%)
Nov 01, 2018 48.64 50.27 48.17 50.13 8,841,150 +2.44(+5.13%)
Oct 31, 2018 47.38 48.01 47.33 47.69 6,618,841 +1.24(+2.68%)
Oct 30, 2018 45.91 46.48 45.66 46.44 6,581,809 +0.73(+1.59%)
Oct 29, 2018 47.01 47.09 45.18 45.72 7,918,277 -1.31(-2.78%)
Oct 26, 2018 46.60 47.62 46.41 47.02 11,617,040 -0.82(-1.72%)
Oct 25, 2018 47.23 48.14 47.19 47.85 6,401,223 +1.08(+2.32%)
Oct 24, 2018 48.21 48.30 46.71 46.76 7,200,751 -1.81(-3.72%)
Oct 23, 2018 47.67 48.90 47.50 48.57 10,600,336 -0.91(-1.85%)
Oct 22, 2018 49.67 49.81 49.19 49.49 4,265,334 +1.53(+3.19%)
Oct 19, 2018 48.23 48.64 47.81 47.96 4,240,661 +0.69(+1.46%)
Oct 18, 2018 48.11 48.11 47.01 47.27 7,871,648 -1.50(-3.08%)
Oct 17, 2018 49.23 49.23 48.51 48.77 4,739,035 -0.60(-1.22%)
Oct 16, 2018 48.57 49.46 48.57 49.37 7,420,372 +0.99(+2.05%)
Oct 15, 2018 48.47 48.77 48.13 48.38 4,817,243 -0.94(-1.91%)
Oct 12, 2018 49.09 49.45 48.53 49.32 14,184,932 +1.63(+3.42%)
Oct 11, 2018 47.37 48.25 46.90 47.69 17,015,182 -0.19(-0.39%)
Oct 10, 2018 49.31 49.32 47.85 47.87 9,050,812 -1.69(-3.41%)
Oct 09, 2018 49.64 49.95 49.39 49.57 6,557,169 -0.52(-1.04%)
Oct 08, 2018 49.60 50.14 49.35 50.09 6,720,530 -0.63(-1.24%)
Oct 05, 2018 50.94 51.00 50.14 50.71 5,955,306 -0.07(-0.14%)
Oct 04, 2018 51.60 51.63 50.51 50.78 5,998,357 -1.37(-2.63%)
Oct 03, 2018 52.78 52.81 52.03 52.16 2,802,523 -0.23(-0.44%)
Oct 02, 2018 52.50 52.68 52.20 52.39 5,118,173 -1.25(-2.34%)
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.