Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.94 -0.30 (-0.68%)

Official Closing 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 (%)
Dec 29, 2017		59.28	59.28	59.28	0	+0.12(+0.21%)
Dec 28, 2017	59.49	59.51	59.03	59.15	1,199,600	+0.20(+0.35%)
Dec 27, 2017	58.88	59.11	58.80	58.95	1,150,259	-0.24(-0.41%)
Dec 26, 2017	59.36	59.41	59.01	59.19	915,740	-0.30(-0.51%)
Dec 22, 2017	59.17	59.50	59.05	59.49	846,198	+0.44(+0.74%)
Dec 21, 2017	58.54	59.19	58.54	59.05	1,739,975	+1.07(+1.84%)
Dec 20, 2017	58.18	58.24	57.89	57.98	1,479,852	-0.03(-0.05%)
Dec 19, 2017	58.43	58.50	57.99	58.01	2,041,491	-0.25(-0.43%)
Dec 18, 2017	58.11	58.42	58.04	58.26	1,771,606	+0.56(+0.98%)
Dec 15, 2017	57.57	57.83	57.21	57.70	6,059,092	-0.11(-0.18%)
Dec 14, 2017	58.19	58.19	57.80	57.81	1,857,168	-0.76(-1.29%)
Dec 13, 2017	58.11	58.69	58.11	58.56	3,123,829	+1.07(+1.87%)
Dec 12, 2017	57.65	57.65	57.30	57.49	1,477,136	-0.81(-1.39%)
Dec 11, 2017	58.05	58.40	58.05	58.30	1,388,830	+0.69(+1.20%)
Dec 08, 2017	57.67	57.86	57.49	57.61	1,623,478	+1.07(+1.89%)
Dec 07, 2017	56.23	56.70	56.14	56.54	2,231,027	+0.34(+0.61%)
Dec 06, 2017	55.64	56.31	55.56	56.20	2,763,953	-0.75(-1.31%)
Dec 05, 2017	56.88	57.48	56.63	56.94	1,885,412	-0.26(-0.45%)
Dec 04, 2017		57.44	57.15	57.20	2,417,066	-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.