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 (%)
May 29, 2020	55.01	56.09	54.59	55.99	6,511,871	+1.62(+2.97%)
May 28, 2020	54.77	55.17	54.32	54.37	9,818,803	-0.40(-0.74%)
May 27, 2020	55.28	55.28	54.32	54.78	6,781,452	-0.45(-0.81%)
May 26, 2020	55.69	56.06	55.14	55.23	7,051,580	+1.00(+1.85%)
May 22, 2020	55.00	55.00	54.16	54.23	7,631,865	-2.08(-3.70%)
May 21, 2020	56.48	56.74	56.02	56.31	4,381,450	-1.41(-2.45%)
May 20, 2020	58.17	58.37	57.17	57.72	4,609,349	+0.38(+0.66%)
May 19, 2020	57.49	57.95	57.32	57.35	2,682,664	-0.20(-0.35%)
May 18, 2020	56.80	57.70	56.74	57.55	4,741,653	+2.19(+3.96%)
May 15, 2020	55.03	55.41	54.97	55.36	2,740,172	-0.48(-0.85%)
May 14, 2020	54.91	55.93	54.65	55.83	5,280,571	-0.16(-0.28%)
May 13, 2020	56.60	56.81	55.61	55.99	4,680,587	+0.22(+0.40%)
May 12, 2020	56.44	56.73	55.77	55.77	6,013,263	-0.43(-0.77%)
May 11, 2020	55.97	56.38	55.95	56.20	3,688,031	+0.17(+0.29%)
May 08, 2020	55.64	56.17	55.48	56.04	2,524,671	+1.30(+2.38%)
May 07, 2020	54.77	54.90	54.49	54.73	1,722,877	+0.45(+0.83%)
May 06, 2020	54.62	54.84	54.25	54.28	1,697,670	+0.39(+0.73%)
May 05, 2020	53.96	54.22	53.81	53.89	2,797,125	+0.74(+1.40%)
May 04, 2020	53.05	53.16	52.77	53.14	2,918,449	+0.19(+0.36%)

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.