Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.94 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	55.35	57.03	55.01	57.03	18,207,746	+0.29(+0.52%)
Feb 27, 2020	57.10	57.78	56.37	56.73	15,786,168	-0.68(-1.18%)
Feb 26, 2020	57.51	58.12	57.41	57.41	10,306,714	+0.69(+1.21%)
Feb 25, 2020	57.89	57.94	56.70	56.72	11,552,030	-0.33(-0.58%)
Feb 24, 2020	56.70	57.40	56.51	57.05	8,058,409	-1.97(-3.34%)
Feb 21, 2020	59.38	59.41	58.87	59.03	8,099,256	-0.23(-0.39%)
Feb 20, 2020	59.89	59.94	59.03	59.26	3,537,112	-0.68(-1.13%)
Feb 19, 2020	59.88	60.08	59.87	59.94	2,033,588	+0.44(+0.74%)
Feb 18, 2020	59.50	59.61	59.33	59.50	2,653,502	+0.00(+0.00%)
Feb 14, 2020	59.80	59.84	59.27	59.50	2,588,515	-0.06(-0.09%)
Feb 13, 2020	59.54	59.92	59.40	59.55	3,611,935	-0.83(-1.37%)
Feb 12, 2020	59.85	60.38	59.73	60.38	4,034,004	+1.15(+1.94%)
Feb 11, 2020	59.27	59.62	59.11	59.23	3,411,358	+0.82(+1.40%)
Feb 10, 2020	57.97	58.43	57.92	58.41	3,181,844	+0.63(+1.10%)
Feb 07, 2020	58.11	58.15	57.64	57.78	3,388,744	-0.61(-1.04%)
Feb 06, 2020	58.75	58.77	58.35	58.39	4,303,617	+0.28(+0.49%)
Feb 05, 2020	59.08	59.10	57.91	58.10	4,858,325	-0.01(-0.02%)
Feb 04, 2020	57.83	58.42	57.78	58.11	7,545,736	+2.15(+3.84%)

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.