Indicators

China Ishares MSCI ETF (NQ: MCHI )

42.17 +0.30 (+0.72%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		59.32	59.32	59.32	0	+0.12(+0.21%)
Dec 28, 2017	59.53	59.55	59.08	59.19	1,198,752	+0.20(+0.35%)
Dec 27, 2017	58.93	59.15	58.84	58.99	1,149,446	-0.24(-0.41%)
Dec 26, 2017	59.41	59.45	59.05	59.23	915,093	-0.30(-0.51%)
Dec 22, 2017	59.21	59.54	59.09	59.53	845,600	+0.44(+0.74%)
Dec 21, 2017	58.58	59.23	58.58	59.09	1,738,746	+1.07(+1.84%)
Dec 20, 2017	58.22	58.28	57.93	58.02	1,478,807	-0.03(-0.05%)
Dec 19, 2017	58.47	58.54	58.03	58.05	2,040,049	-0.25(-0.43%)
Dec 18, 2017	58.15	58.46	58.09	58.30	1,770,355	+0.56(+0.98%)
Dec 15, 2017	57.61	57.87	57.25	57.74	6,054,811	-0.11(-0.18%)
Dec 14, 2017	58.23	58.23	57.84	57.85	1,855,856	-0.76(-1.29%)
Dec 13, 2017	58.16	58.73	58.16	58.60	3,121,622	+1.07(+1.87%)
Dec 12, 2017	57.69	57.69	57.34	57.53	1,476,092	-0.81(-1.39%)
Dec 11, 2017	58.09	58.44	58.09	58.34	1,387,849	+0.69(+1.20%)
Dec 08, 2017	57.72	57.90	57.53	57.65	1,622,331	+1.07(+1.89%)
Dec 07, 2017	56.27	56.74	56.18	56.58	2,229,451	+0.34(+0.61%)
Dec 06, 2017	55.68	56.35	55.59	56.24	2,762,000	-0.75(-1.31%)
Dec 05, 2017	56.92	57.52	56.67	56.98	1,884,080	-0.26(-0.45%)
Dec 04, 2017		57.48	57.19	57.24	2,415,358	-0.24(-0.41%)

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.