China Ishares MSCI ETF (NQ: MCHI )

48.41 +0.65 (+1.36%)
Streaming Delayed Price Updated: 9:34 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 46.30 48.03 46.22 47.76 3,596,797 +1.14(+2.45%)
Dec 01, 2022 46.73 47.03 46.38 46.62 7,402,042 -0.39(-0.83%)
Nov 30, 2022 46.42 47.41 46.34 47.01 9,143,554 +2.09(+4.65%)
Nov 29, 2022 44.85 45.19 44.66 44.92 6,640,615 +1.87(+4.34%)
Nov 28, 2022 42.48 43.52 42.47 43.05 5,757,521 +0.48(+1.13%)
Nov 25, 2022 42.73 42.80 42.54 42.57 1,249,706 -0.79(-1.82%)
Nov 23, 2022 43.23 43.49 43.09 43.36 4,572,870 +0.45(+1.05%)
Nov 22, 2022 42.65 43.02 42.51 42.91 6,164,490 -0.42(-0.97%)
Nov 21, 2022 43.49 43.71 43.15 43.33 10,443,021 -0.73(-1.66%)
Nov 18, 2022 44.45 44.48 43.90 44.06 3,947,754 -1.25(-2.76%)
Nov 17, 2022 43.50 45.35 43.50 45.31 8,967,660 +0.81(+1.82%)
Nov 16, 2022 44.98 45.01 44.35 44.50 3,297,325 -0.81(-1.79%)
Nov 15, 2022 45.49 45.69 44.92 45.31 8,561,549 +2.16(+5.01%)
Nov 14, 2022 43.41 43.64 42.98 43.15 8,635,541 +0.28(+0.65%)
Nov 11, 2022 42.68 43.13 42.45 42.87 9,263,141 +1.62(+3.93%)
Nov 10, 2022 40.78 41.31 40.65 41.25 6,802,329 +2.18(+5.58%)
Nov 09, 2022 39.67 39.74 39.02 39.07 9,278,567 -1.53(-3.77%)
Nov 08, 2022 40.35 40.81 39.94 40.60 5,047,130 -0.06(-0.15%)
Nov 07, 2022 41.12 41.31 40.50 40.66 5,617,121 -0.03(-0.07%)
Nov 04, 2022 40.59 40.70 39.69 40.69 15,372,780 +2.76(+7.28%)
Nov 03, 2022 37.01 38.14 36.90 37.93 5,309,500 +0.51(+1.36%)
Nov 02, 2022 37.73 37.42 6,992,711 +0.30(+0.81%)
Nov 01, 2022 37.75 37.85 37.10 37.12 5,664,527 +1.54(+4.33%)
Oct 31, 2022 35.45 35.90 35.40 35.58 3,229,143 -0.68(-1.88%)
Oct 28, 2022 36.00 36.29 35.76 36.26 5,454,821 -1.10(-2.94%)
Oct 27, 2022 37.53 37.97 37.30 37.36 6,128,481 -0.97(-2.53%)
Oct 26, 2022 37.13 38.69 37.04 38.33 9,502,968 +1.63(+4.44%)
Oct 25, 2022 36.66 37.06 36.49 36.70 9,024,612 +0.65(+1.80%)
Oct 24, 2022 36.53 36.54 35.02 36.05 13,315,960 -3.85(-9.65%)
Oct 21, 2022 39.31 39.93 39.07 39.90 9,741,638 +0.36(+0.91%)
Oct 20, 2022 39.45 40.33 39.45 39.54 5,443,707 +0.24(+0.61%)
Oct 19, 2022 39.94 40.08 39.17 39.30 7,809,826 -1.68(-4.10%)
Oct 18, 2022 41.67 41.76 40.74 40.98 4,112,019 -0.15(-0.36%)
Oct 17, 2022 40.87 41.41 40.87 41.13 4,318,193 +1.17(+2.93%)
Oct 14, 2022 41.17 41.17 39.94 39.96 6,118,982 -0.49(-1.21%)
Oct 13, 2022 39.39 40.68 39.20 40.45 5,174,673 -0.18(-0.44%)
Oct 12, 2022 40.56 41.02 40.45 40.63 5,221,387 -0.01(-0.02%)
Oct 11, 2022 41.02 41.12 40.37 40.64 4,599,753 -1.00(-2.40%)
Oct 10, 2022 42.20 42.22 41.46 41.64 3,039,641 -1.46(-3.39%)
Oct 07, 2022 43.52 43.74 43.00 43.10 2,848,854 -1.17(-2.64%)
Oct 06, 2022 44.41 44.75 44.20 44.27 2,388,506 -0.46(-1.03%)
Oct 05, 2022 44.68 44.99 44.36 44.73 3,551,810 +0.22(+0.49%)
Oct 04, 2022 43.67 44.82 43.67 44.51 8,652,357 +1.71(+4.00%)
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.