Indicators

China Ishares MSCI ETF (NQ: MCHI )

47.13 +0.87 (+1.88%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	42.71	42.82	42.61	42.69	1,269,248	-0.21(-0.49%)
Feb 27, 2017	42.77	42.92	42.72	42.90	1,332,611	-0.11(-0.26%)
Feb 24, 2017	42.94	43.04	42.84	43.01	1,310,124	-0.53(-1.21%)
Feb 23, 2017	43.82	43.84	43.41	43.54	1,897,127	-0.13(-0.30%)
Feb 22, 2017	43.50	43.74	43.50	43.67	1,486,934	+0.37(+0.85%)
Feb 21, 2017	43.14	43.35	43.07	43.30	1,259,615	+0.35(+0.82%)
Feb 17, 2017		42.95	42.95	42.95	0	-0.20(-0.47%)
Feb 16, 2017	43.23	43.35	43.10	43.15	2,304,132	+0.01(+0.02%)
Feb 15, 2017	42.86	43.18	42.85	43.14	1,733,031	+0.50(+1.17%)
Feb 14, 2017	42.57	42.72	42.34	42.64	1,076,093	-0.10(-0.23%)
Feb 13, 2017	42.69	42.97	42.68	42.74	2,923,603	+0.21(+0.49%)
Feb 10, 2017	42.36	42.57	42.32	42.53	1,511,243	+0.14(+0.33%)
Feb 09, 2017	42.30	42.51	42.25	42.39	839,613	+0.36(+0.85%)
Feb 08, 2017	41.79	42.15	41.72	42.03	542,659	+0.60(+1.46%)
Feb 07, 2017	41.58	41.66	41.37	41.43	1,037,862	-0.02(-0.04%)
Feb 06, 2017	41.40	41.55	41.40	41.44	616,050	+0.16(+0.38%)
Feb 03, 2017	41.29	41.37	41.18	41.29	1,278,305	+0.01(+0.02%)
Feb 02, 2017	41.17	41.30	41.06	41.28	1,586,271	+0.07(+0.17%)

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.