Indicators

China Ishares MSCI ETF (NQ: MCHI )

42.35 +0.80 (+1.93%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	48.41	48.41	47.41	47.58	4,543,317	-0.14(-0.30%)
Dec 28, 2018	47.84	48.14	47.52	47.73	7,743,502	+0.12(+0.25%)
Dec 27, 2018	46.88	47.63	46.61	47.61	11,684,650	-0.27(-0.57%)
Dec 26, 2018	46.99	47.91	46.35	47.88	9,113,006	+1.19(+2.56%)
Dec 24, 2018	46.69	47.40	46.66	46.69	7,508,163	-0.39(-0.83%)
Dec 21, 2018	47.72	47.95	46.82	47.07	13,097,013	-0.33(-0.69%)
Dec 20, 2018	47.53	47.83	46.99	47.40	15,349,509	-0.06(-0.13%)
Dec 19, 2018	48.52	48.77	46.96	47.46	16,101,872	-0.99(-2.03%)
Dec 18, 2018	48.86	49.05	48.40	48.45	12,481,173	-0.33(-0.68%)
Dec 17, 2018	49.40	49.57	48.50	48.78	7,446,879	-0.99(-1.98%)
Dec 14, 2018	49.65	50.13	49.50	49.76	8,721,630	-0.71(-1.40%)
Dec 13, 2018	50.66	50.82	50.38	50.47	7,352,424	+0.22(+0.45%)
Dec 12, 2018	50.70	50.98	50.24	50.25	7,542,814	+0.59(+1.19%)
Dec 11, 2018	50.00	50.10	49.25	49.66	11,928,636	+0.40(+0.82%)
Dec 10, 2018	49.12	49.46	48.37	49.25	17,502,368	-0.32(-0.65%)
Dec 07, 2018	50.34	50.78	49.38	49.58	10,082,179	-0.90(-1.77%)
Dec 06, 2018	49.60	50.49	49.39	50.47	12,396,218	-0.95(-1.85%)
Dec 04, 2018	52.57	52.74	51.17	51.42	10,734,760	-1.00(-1.91%)

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.