China Ishares MSCI ETF (NQ: MCHI )

45.89 -0.38 (-0.82%)
Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 46.27 46.34 45.84 45.89 2,336,603 -0.38(-0.82%)
May 21, 2024 46.36 46.49 46.10 46.27 2,345,554 -0.77(-1.64%)
May 20, 2024 47.05 47.24 46.90 47.04 2,680,392 -0.40(-0.84%)
May 17, 2024 47.17 47.69 46.99 47.44 6,759,441 +0.31(+0.66%)
May 16, 2024 46.52 47.18 46.36 47.13 5,301,894 +0.87(+1.88%)
May 15, 2024 46.32 46.32 45.86 46.26 2,624,707 +0.38(+0.83%)
May 14, 2024 45.81 46.02 45.72 45.88 2,899,059 -0.22(-0.48%)
May 13, 2024 45.74 46.21 45.71 46.10 3,412,901 +0.92(+2.04%)
May 10, 2024 45.42 45.49 45.07 45.18 3,211,419 +0.29(+0.65%)
May 09, 2024 44.82 44.97 44.61 44.89 3,585,137 +0.95(+2.16%)
May 08, 2024 43.53 43.97 43.53 43.94 2,281,702 -0.30(-0.68%)
May 07, 2024 44.30 44.35 44.16 44.24 3,666,042 -0.49(-1.10%)
May 06, 2024 44.85 45.02 44.57 44.73 1,851,435 -0.04(-0.09%)
May 03, 2024 44.58 44.78 44.34 44.77 4,491,107 +0.30(+0.67%)
May 02, 2024 43.34 44.69 43.34 44.47 6,135,873 +2.30(+5.45%)
May 01, 2024 42.01 42.50 41.90 42.17 2,921,802 +0.30(+0.72%)
Apr 30, 2024 42.25 42.31 41.86 41.87 7,042,105 -0.90(-2.10%)
Apr 29, 2024 42.46 42.78 42.39 42.77 3,975,452 +0.42(+0.99%)
Apr 26, 2024 42.37 42.60 42.20 42.35 3,723,568 +0.80(+1.93%)
Apr 25, 2024 41.12 41.58 41.09 41.55 1,999,621 +0.21(+0.51%)
Apr 24, 2024 41.28 41.38 41.14 41.34 1,929,532 +0.63(+1.55%)
Apr 23, 2024 40.47 40.73 40.39 40.71 2,122,087 +0.52(+1.29%)
Apr 22, 2024 39.60 40.23 39.52 40.19 2,561,499 +0.78(+1.98%)
Apr 19, 2024 39.30 39.44 39.23 39.41 1,500,800 -0.13(-0.33%)
Apr 18, 2024 39.46 39.70 39.41 39.54 1,844,040 +0.50(+1.28%)
Apr 17, 2024 39.31 39.31 38.99 39.04 1,913,511 +0.07(+0.18%)
Apr 16, 2024 38.99 39.20 38.83 38.97 2,766,008 -0.46(-1.17%)
Apr 15, 2024 39.82 39.84 39.29 39.43 2,464,354 +0.15(+0.38%)
Apr 12, 2024 39.86 39.86 39.24 39.28 4,123,180 -1.26(-3.11%)
Apr 11, 2024 40.68 40.76 40.32 40.54 3,268,117 +0.31(+0.77%)
Apr 10, 2024 40.23 40.46 40.08 40.23 2,347,868 -0.27(-0.67%)
Apr 09, 2024 40.31 40.51 40.29 40.50 1,663,139 +0.36(+0.90%)
Apr 08, 2024 40.13 40.34 40.09 40.14 2,542,478 +0.19(+0.48%)
Apr 05, 2024 39.92 40.05 39.85 39.95 2,390,757 -0.27(-0.67%)
Apr 04, 2024 40.71 40.72 40.16 40.22 3,092,087 -0.16(-0.40%)
Apr 03, 2024 40.18 40.44 40.10 40.38 2,925,781 -0.12(-0.30%)
Apr 02, 2024 40.46 40.73 40.38 40.50 3,541,906 +0.12(+0.30%)
Apr 01, 2024 40.22 40.62 40.19 40.38 4,871,426 +0.65(+1.64%)
Mar 28, 2024 39.65 39.94 39.65 39.73 3,321,172 +0.21(+0.53%)
Mar 27, 2024 39.27 39.52 39.19 39.52 5,201,609 -0.06(-0.15%)
Mar 26, 2024 39.67 39.73 39.53 39.58 1,905,413 +0.13(+0.33%)
Mar 25, 2024 39.50 39.65 39.38 39.45 2,485,098 -0.08(-0.20%)
Mar 22, 2024 39.57 39.66 39.41 39.53 4,453,797 -0.57(-1.42%)
Mar 21, 2024 40.42 40.43 40.08 40.10 3,386,093 -0.35(-0.87%)
Mar 20, 2024 40.34 40.59 40.12 40.45 4,009,617 +0.40(+1.00%)
Mar 19, 2024 39.94 40.12 39.76 40.05 2,134,152 -0.25(-0.62%)
Mar 18, 2024 40.42 40.48 40.23 40.30 3,215,886 +0.25(+0.62%)
Mar 15, 2024 40.18 40.29 40.03 40.05 1,850,203 -0.12(-0.30%)
Mar 14, 2024 40.45 40.51 40.04 40.17 6,139,910 -0.61(-1.50%)
Mar 13, 2024 40.83 41.18 40.75 40.78 4,396,434 +0.15(+0.37%)
Mar 12, 2024 40.45 40.67 40.33 40.63 4,427,207 +0.82(+2.06%)
Mar 11, 2024 39.68 40.09 39.65 39.81 4,101,483 +0.85(+2.18%)
Mar 08, 2024 38.98 39.11 38.78 38.96 2,251,671 +0.13(+0.33%)
Mar 07, 2024 38.71 38.85 38.57 38.83 2,357,825 -0.25(-0.64%)
Mar 06, 2024 39.29 39.42 39.05 39.08 4,142,602 +0.60(+1.56%)
Mar 05, 2024 38.57 38.78 38.40 38.48 7,768,274 -0.43(-1.11%)
Mar 04, 2024 39.44 39.44 38.84 38.91 7,162,331 -0.72(-1.82%)
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.