China Ishares MSCI ETF (NQ: MCHI )

42.65 +1.38 (+3.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 40.20 40.83 40.20 40.38 7,986,430 -0.30(-0.75%)
Sep 29, 2022 40.73 40.76 40.18 40.69 14,323,825 -1.02(-2.46%)
Sep 28, 2022 40.91 41.83 40.80 41.71 6,046,067 +0.32(+0.78%)
Sep 27, 2022 41.83 42.25 41.22 41.39 6,968,547 -0.16(-0.39%)
Sep 26, 2022 41.83 42.02 41.54 41.55 5,057,194 +0.20(+0.48%)
Sep 23, 2022 41.40 41.49 41.12 41.35 4,898,577 -0.78(-1.85%)
Sep 22, 2022 42.49 42.66 42.11 42.13 2,775,145 -0.25(-0.58%)
Sep 21, 2022 43.11 43.14 42.37 42.38 7,464,501 -1.29(-2.96%)
Sep 20, 2022 43.77 44.01 43.54 43.67 2,920,681 -0.27(-0.60%)
Sep 19, 2022 43.49 43.93 43.48 43.93 2,774,925 +0.10(+0.24%)
Sep 16, 2022 44.06 44.11 43.64 43.83 3,762,172 -0.88(-1.97%)
Sep 15, 2022 44.82 45.19 44.61 44.71 3,159,715 -0.37(-0.82%)
Sep 14, 2022 45.01 45.16 44.77 45.08 3,988,078 +0.08(+0.17%)
Sep 13, 2022 45.41 45.70 44.93 45.00 6,867,445 -1.55(-3.32%)
Sep 12, 2022 46.12 46.57 45.95 46.55 4,000,047 +0.66(+1.45%)
Sep 09, 2022 45.78 46.11 45.76 45.89 2,756,105 +0.88(+1.96%)
Sep 08, 2022 44.88 45.08 44.61 45.00 3,278,461 -0.59(-1.29%)
Sep 07, 2022 45.00 45.65 44.93 45.59 4,066,589 +0.63(+1.39%)
Sep 06, 2022 45.45 45.46 44.95 44.97 3,759,391 -0.88(-1.92%)
Sep 02, 2022 46.32 46.43 45.80 45.85 3,349,366 -0.85(-1.83%)
Sep 01, 2022 46.64 46.81 46.19 46.70 5,489,649 -0.45(-0.95%)
Aug 31, 2022 47.24 47.75 47.00 47.15 6,196,878 +0.85(+1.84%)
Aug 30, 2022 47.11 47.21 46.10 46.29 5,456,911 -1.10(-2.32%)
Aug 29, 2022 47.70 48.26 47.38 47.39 7,689,618 -0.41(-0.85%)
Aug 26, 2022 49.16 49.27 47.73 47.80 8,593,363 -0.39(-0.81%)
Aug 25, 2022 47.29 48.21 47.08 48.19 4,515,168 +1.94(+4.18%)
Aug 24, 2022 45.42 46.68 45.21 46.26 6,770,678 +0.00(+0.00%)
Aug 23, 2022 46.16 46.34 45.66 46.26 5,042,846 +0.09(+0.18%)
Aug 22, 2022 46.03 46.38 46.01 46.17 2,775,114 +0.18(+0.39%)
Aug 19, 2022 46.17 46.35 45.88 45.99 2,133,672 -0.33(-0.72%)
Aug 18, 2022 46.58 46.58 46.01 46.32 3,624,088 -0.46(-0.97%)
Aug 17, 2022 46.78 47.05 46.66 46.78 4,583,567 -0.14(-0.30%)
Aug 16, 2022 46.77 47.09 46.70 46.92 3,342,191 -0.28(-0.60%)
Aug 15, 2022 47.08 47.32 46.81 47.20 3,697,076 -0.22(-0.46%)
Aug 12, 2022 46.78 47.42 46.64 47.42 3,960,469 +0.13(+0.28%)
Aug 11, 2022 47.12 48.13 47.11 47.29 6,474,635 +0.84(+1.82%)
Aug 10, 2022 46.20 46.52 45.76 46.45 3,663,941 +0.00(+0.00%)
Aug 09, 2022 46.67 46.88 46.34 46.45 2,021,820 -0.28(-0.59%)
Aug 08, 2022 46.95 47.17 46.64 46.72 3,575,196 -0.35(-0.75%)
Aug 05, 2022 46.90 47.17 46.68 47.07 3,271,133 -0.37(-0.78%)
Aug 04, 2022 47.60 48.01 47.21 47.44 3,699,885 +0.71(+1.52%)
Aug 03, 2022 46.33 46.83 46.02 46.73 3,964,097 +0.40(+0.86%)
Aug 02, 2022 45.74 47.00 45.66 46.33 11,486,307 -0.27(-0.57%)
Aug 01, 2022 46.63 46.83 46.09 46.60 8,816,904 -0.55(-1.17%)
Jul 29, 2022 47.13 47.25 46.74 47.15 7,040,287 -1.54(-3.16%)
Jul 28, 2022 49.01 49.07 47.98 48.69 4,581,154 -0.55(-1.12%)
Jul 27, 2022 48.94 49.31 48.41 49.24 4,046,201 +0.48(+0.99%)
Jul 26, 2022 49.31 49.53 48.66 48.75 4,510,616 -0.21(-0.43%)
Jul 25, 2022 48.84 49.04 48.61 48.96 3,814,456 +0.23(+0.47%)
Jul 22, 2022 49.56 49.56 48.57 48.73 4,119,860 -1.15(-2.30%)
Jul 21, 2022 49.42 49.91 49.42 49.88 5,040,082 +0.34(+0.69%)
Jul 20, 2022 49.71 49.97 49.29 49.54 4,847,031 -0.40(-0.80%)
Jul 19, 2022 49.77 49.98 49.47 49.94 3,009,284 +0.46(+0.92%)
Jul 18, 2022 49.80 50.26 49.36 49.48 3,199,435 +0.80(+1.64%)
Jul 15, 2022 48.61 48.69 47.81 48.69 5,257,071 -0.56(-1.14%)
Jul 14, 2022 49.58 49.62 48.93 49.24 5,868,211 -0.61(-1.22%)
Jul 13, 2022 49.19 50.28 49.15 49.85 5,505,137 -0.23(-0.45%)
Jul 12, 2022 50.10 50.35 49.72 50.08 8,001,175 -0.26(-0.51%)
Jul 11, 2022 50.97 50.97 50.19 50.34 11,286,842 -2.34(-4.45%)
Jul 08, 2022 52.70 53.07 52.30 52.68 5,071,536 -0.47(-0.89%)
Jul 07, 2022 52.58 53.38 52.57 53.15 6,381,334 +1.17(+2.24%)
Jul 06, 2022 52.23 52.32 51.42 51.99 7,866,355 -0.79(-1.49%)
Jul 05, 2022 51.85 52.83 51.55 52.77 10,421,059 -0.20(-0.38%)
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.