China Ishares MSCI ETF (NQ: MCHI )

41.27 -0.20 (-0.48%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 40.19 40.81 40.19 40.37 7,989,564 -0.30(-0.75%)
Sep 29, 2022 40.72 40.75 40.17 40.67 14,329,445 -1.02(-2.46%)
Sep 28, 2022 40.90 41.81 40.78 41.69 6,048,439 +0.32(+0.78%)
Sep 27, 2022 41.81 42.24 41.21 41.37 6,971,282 -0.16(-0.39%)
Sep 26, 2022 41.82 42.01 41.52 41.53 5,059,178 +0.20(+0.48%)
Sep 23, 2022 41.38 41.48 41.11 41.33 4,900,499 -0.78(-1.85%)
Sep 22, 2022 42.47 42.64 42.09 42.11 2,776,234 -0.25(-0.58%)
Sep 21, 2022 43.09 43.13 42.35 42.36 7,467,430 -1.29(-2.96%)
Sep 20, 2022 43.75 43.99 43.52 43.65 2,921,827 -0.27(-0.60%)
Sep 19, 2022 43.47 43.91 43.46 43.91 2,776,013 +0.10(+0.24%)
Sep 16, 2022 44.05 44.09 43.62 43.81 3,763,649 -0.88(-1.97%)
Sep 15, 2022 44.81 45.18 44.59 44.69 3,160,955 -0.37(-0.82%)
Sep 14, 2022 45.00 45.14 44.75 45.06 3,989,643 +0.08(+0.17%)
Sep 13, 2022 45.39 45.68 44.91 44.99 6,870,140 -1.55(-3.32%)
Sep 12, 2022 46.11 46.55 45.93 46.53 4,001,617 +0.66(+1.45%)
Sep 09, 2022 45.76 46.10 45.74 45.87 2,757,186 +0.88(+1.96%)
Sep 08, 2022 44.86 45.07 44.59 44.99 3,279,748 -0.59(-1.29%)
Sep 07, 2022 44.99 45.63 44.91 45.57 4,068,185 +0.63(+1.39%)
Sep 06, 2022 45.43 45.45 44.93 44.95 3,760,866 -0.88(-1.92%)
Sep 02, 2022 46.30 46.41 45.78 45.83 3,350,681 -0.85(-1.83%)
Sep 01, 2022 46.62 46.79 46.17 46.68 5,491,803 -0.45(-0.95%)
Aug 31, 2022 47.22 47.73 46.98 47.13 6,199,309 +0.85(+1.84%)
Aug 30, 2022 47.09 47.20 46.08 46.28 5,459,053 -1.10(-2.32%)
Aug 29, 2022 47.68 48.24 47.36 47.38 7,692,635 -0.41(-0.85%)
Aug 26, 2022 49.14 49.25 47.71 47.78 8,596,735 -0.39(-0.81%)
Aug 25, 2022 47.27 48.19 47.06 48.17 4,516,940 +1.93(+4.18%)
Aug 24, 2022 45.40 46.66 45.19 46.24 6,773,334 +0.00(+0.00%)
Aug 23, 2022 46.14 46.32 45.64 46.24 5,044,825 +0.09(+0.18%)
Aug 22, 2022 46.01 46.36 45.99 46.15 2,776,203 +0.18(+0.39%)
Aug 19, 2022 46.15 46.33 45.86 45.97 2,134,509 -0.33(-0.72%)
Aug 18, 2022 46.56 46.56 46.00 46.30 3,625,510 -0.46(-0.97%)
Aug 17, 2022 46.76 47.03 46.65 46.76 4,585,365 -0.14(-0.30%)
Aug 16, 2022 46.75 47.07 46.68 46.90 3,343,503 -0.28(-0.60%)
Aug 15, 2022 47.06 47.30 46.79 47.19 3,698,527 -0.22(-0.46%)
Aug 12, 2022 46.76 47.40 46.62 47.40 3,962,023 +0.13(+0.28%)
Aug 11, 2022 47.10 48.11 47.09 47.27 6,477,176 +0.84(+1.82%)
Aug 10, 2022 46.18 46.50 45.74 46.43 3,665,379 +0.00(+0.00%)
Aug 09, 2022 46.66 46.86 46.32 46.43 2,022,613 -0.28(-0.59%)
Aug 08, 2022 46.93 47.15 46.62 46.70 3,576,599 -0.35(-0.75%)
Aug 05, 2022 46.88 47.15 46.66 47.05 3,272,417 -0.37(-0.78%)
Aug 04, 2022 47.58 47.99 47.20 47.42 3,701,337 +0.71(+1.52%)
Aug 03, 2022 46.31 46.81 46.00 46.71 3,965,653 +0.40(+0.86%)
Aug 02, 2022 45.73 46.98 45.64 46.31 11,490,814 -0.27(-0.57%)
Aug 01, 2022 46.61 46.81 46.07 46.58 8,820,364 -0.55(-1.17%)
Jul 29, 2022 47.11 47.23 46.73 47.13 7,043,050 -1.54(-3.16%)
Jul 28, 2022 48.99 49.05 47.96 48.67 4,582,952 -0.55(-1.12%)
Jul 27, 2022 48.92 49.29 48.39 49.22 4,047,789 +0.48(+0.99%)
Jul 26, 2022 49.29 49.51 48.64 48.73 4,512,386 -0.21(-0.43%)
Jul 25, 2022 48.82 49.02 48.59 48.94 3,815,953 +0.23(+0.47%)
Jul 22, 2022 49.54 49.54 48.55 48.71 4,121,476 -1.15(-2.30%)
Jul 21, 2022 49.40 49.89 49.40 49.86 5,042,059 +0.34(+0.69%)
Jul 20, 2022 49.69 49.95 49.27 49.52 4,848,933 -0.40(-0.80%)
Jul 19, 2022 49.75 49.97 49.45 49.92 3,010,465 +0.46(+0.92%)
Jul 18, 2022 49.79 50.24 49.34 49.46 3,200,691 +0.80(+1.64%)
Jul 15, 2022 48.59 48.68 47.79 48.67 5,259,134 -0.56(-1.14%)
Jul 14, 2022 49.56 49.60 48.91 49.23 5,870,514 -0.61(-1.22%)
Jul 13, 2022 49.17 50.26 49.14 49.83 5,507,298 -0.23(-0.45%)
Jul 12, 2022 50.08 50.33 49.70 50.06 8,004,315 -0.26(-0.51%)
Jul 11, 2022 50.95 50.95 50.17 50.32 11,291,270 -2.34(-4.45%)
Jul 08, 2022 52.68 53.05 52.28 52.66 5,073,526 -0.47(-0.89%)
Jul 07, 2022 52.56 53.36 52.55 53.13 6,383,838 +1.17(+2.24%)
Jul 06, 2022 52.21 52.30 51.40 51.97 7,869,442 -0.79(-1.49%)
Jul 05, 2022 51.83 52.81 51.53 52.75 10,425,148 -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.