Indicators

China Ishares MSCI ETF (NQ: MCHI )

46.03 +0.85 (+1.88%)

Streaming Delayed Price Updated: 3:19 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	62.59	62.62	61.65	61.69	3,025,970	-0.90(-1.44%)
Feb 27, 2018	63.93	63.97	62.58	62.59	2,999,030	-2.49(-3.82%)
Feb 26, 2018	64.69	65.16	64.26	65.08	2,671,325	+0.59(+0.91%)
Feb 23, 2018	64.04	64.51	63.77	64.49	2,385,660	+1.05(+1.66%)
Feb 22, 2018			63.33	63.44	3,243,497	-0.11(-0.17%)
Feb 21, 2018	63.99	65.00	63.52	63.54	5,250,039	+0.58(+0.92%)
Feb 20, 2018	63.12	63.32	62.47	62.96	3,208,070	-0.54(-0.86%)
Feb 16, 2018		63.51	63.51	63.51	0	-0.29(-0.46%)
Feb 15, 2018	63.67	64.10	63.20	63.80	3,431,399	+1.56(+2.51%)
Feb 14, 2018		62.35	60.34	62.24	3,376,545	+1.90(+3.15%)
Feb 13, 2018	59.56	60.46	59.56	60.34	2,736,864	+0.62(+1.04%)
Feb 12, 2018	59.31	60.08	58.91	59.72	5,040,022	+1.03(+1.76%)
Feb 09, 2018	58.39	59.13	56.62	58.68	9,971,407	+0.39(+0.67%)
Feb 08, 2018	60.91	61.06	58.28	58.29	7,145,695	-2.59(-4.25%)
Feb 07, 2018	61.49	62.30	60.87	60.88	4,294,291	-2.43(-3.84%)
Feb 06, 2018	60.77	63.98	60.62	63.31	10,095,634	+0.65(+1.04%)
Feb 05, 2018	64.01	64.84	61.79	62.66	5,828,653	-1.27(-1.98%)
Feb 02, 2018	65.35	65.45	63.89	63.93	4,629,976	-1.25(-1.92%)

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.