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 (%)
Sep 29, 2017	54.92	55.65	54.92	55.48	2,065,735	+0.78(+1.43%)
Sep 28, 2017	54.37	54.77	54.37	54.70	1,645,291	-0.26(-0.48%)
Sep 27, 2017	55.02	55.14	54.65	54.97	2,448,987	+0.42(+0.77%)
Sep 26, 2017	54.92	55.05	54.45	54.54	4,392,853	+0.12(+0.23%)
Sep 25, 2017	55.16	55.20	54.13	54.42	3,677,531	-1.71(-3.05%)
Sep 22, 2017	56.14	56.22	55.98	56.14	1,223,598	-0.40(-0.70%)
Sep 21, 2017	56.85	56.85	56.31	56.53	1,204,863	+0.01(+0.02%)
Sep 20, 2017	56.83	56.91	55.88	56.52	2,508,884	-0.10(-0.17%)
Sep 19, 2017	56.63	56.65	56.35	56.62	944,882	+0.11(+0.19%)
Sep 18, 2017	56.36	56.58	56.33	56.51	1,010,926	+0.54(+0.96%)
Sep 15, 2017	55.64	56.07	55.41	55.98	3,476,519	+0.48(+0.87%)
Sep 14, 2017	55.30	55.59	55.24	55.49	4,082,740	-0.04(-0.08%)
Sep 13, 2017	55.41	55.65	55.29	55.54	3,632,214	+0.13(+0.24%)
Sep 12, 2017	55.44	55.45	55.22	55.41	2,268,955	+0.14(+0.25%)
Sep 11, 2017	54.80	55.27	54.80	55.26	1,028,042	+1.14(+2.11%)
Sep 08, 2017	54.58	54.58	54.10	54.12	1,232,941	-0.42(-0.77%)
Sep 07, 2017	54.32	54.54	54.20	54.54	1,060,084	+0.37(+0.68%)
Sep 06, 2017	54.20	54.31	53.97	54.17	1,515,206	+0.25(+0.46%)
Sep 05, 2017	54.17	54.34	53.63	53.93	1,543,216	-0.70(-1.29%)

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.