Indicators

China Ishares MSCI ETF (NQ: MCHI )

45.18 +0.29 (+0.65%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	53.62	53.93	53.43	53.63	4,712,007	-0.33(-0.61%)
Sep 27, 2018	53.88	54.20	53.77	53.96	7,884,588	+0.03(+0.05%)
Sep 26, 2018	53.95	54.58	53.84	53.94	4,237,057	+0.29(+0.53%)
Sep 25, 2018	53.67	53.82	53.53	53.65	2,664,968	+0.21(+0.39%)
Sep 24, 2018	53.44	53.55	53.13	53.44	5,034,786	-0.83(-1.53%)
Sep 21, 2018	54.73	54.73	54.20	54.28	4,207,608	+0.49(+0.92%)
Sep 20, 2018	53.69	53.87	53.41	53.78	4,769,790	+0.58(+1.09%)
Sep 19, 2018	52.67	53.37	52.66	53.20	4,089,446	+1.22(+2.34%)
Sep 18, 2018	51.76	52.15	51.75	51.98	4,039,684	+0.58(+1.13%)
Sep 17, 2018	51.63	51.78	51.30	51.40	5,535,156	-0.69(-1.32%)
Sep 14, 2018	52.59	52.71	51.77	52.09	10,739,897	-0.48(-0.92%)
Sep 13, 2018	52.47	52.94	52.22	52.58	7,253,915	+1.32(+2.57%)
Sep 12, 2018	50.36	51.61	50.13	51.26	7,357,245	+0.39(+0.77%)
Sep 11, 2018	50.05	50.90	49.93	50.87	7,573,470	-0.07(-0.14%)
Sep 10, 2018	51.60	51.60	50.82	50.94	4,477,737	-0.89(-1.71%)
Sep 07, 2018	51.61	52.33	51.51	51.82	5,344,935	-0.29(-0.55%)
Sep 06, 2018	52.33	52.59	51.70	52.11	9,274,143	-0.19(-0.36%)
Sep 05, 2018	52.86	52.86	52.21	52.30	4,599,842	-1.42(-2.65%)

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.