China Ishares MSCI ETF (NQ: MCHI )

39.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 75.22 75.22 75.22 3,749,334 +0.05(+0.06%)
Dec 30, 2020 74.97 75.38 74.71 75.17 3,749,334 +1.63(+2.22%)
Dec 29, 2020 72.79 73.68 72.65 73.54 3,444,500 +1.64(+2.27%)
Dec 28, 2020 72.00 72.27 71.60 71.90 4,551,278 -0.20(-0.28%)
Dec 24, 2020 72.68 72.90 71.53 72.11 3,329,687 -2.03(-2.73%)
Dec 23, 2020 74.36 74.36 73.86 74.13 1,967,641 +0.43(+0.58%)
Dec 22, 2020 74.15 74.16 73.59 73.70 3,462,559 -0.58(-0.78%)
Dec 21, 2020 73.65 74.52 73.52 74.28 3,355,526 -0.35(-0.47%)
Dec 18, 2020 74.59 74.75 74.36 74.63 4,230,678 -0.05(-0.06%)
Dec 17, 2020 74.72 74.85 74.29 74.68 2,950,060 +0.82(+1.11%)
Dec 16, 2020 73.67 74.05 73.54 73.86 2,836,775 +0.59(+0.81%)
Dec 15, 2020 73.12 73.30 72.74 73.27 3,184,088 +0.32(+0.43%)
Dec 14, 2020 73.42 73.42 72.91 72.95 3,336,111 -0.43(-0.59%)
Dec 11, 2020 73.47 73.68 73.22 73.39 3,302,635 -0.69(-0.93%)
Dec 10, 2020 73.02 74.20 72.91 74.08 3,270,478 +1.02(+1.40%)
Dec 09, 2020 74.07 74.10 72.83 73.05 3,437,062 -1.24(-1.66%)
Dec 08, 2020 74.06 74.30 73.68 74.29 2,478,655 +0.23(+0.31%)
Dec 07, 2020 73.82 74.28 73.76 74.06 3,954,274 -0.38(-0.51%)
Dec 04, 2020 74.79 74.86 74.23 74.44 3,630,317 +0.04(+0.05%)
Dec 03, 2020 74.09 74.75 74.08 74.40 4,212,396 +0.68(+0.93%)
Dec 02, 2020 73.44 73.87 73.05 73.72 7,735,987 -0.44(-0.60%)
Dec 01, 2020 74.68 74.74 74.05 74.16 3,459,052 +0.58(+0.79%)
Nov 30, 2020 74.75 74.75 73.52 73.58 4,697,161 -2.42(-3.18%)
Nov 27, 2020 75.95 76.17 75.75 75.99 2,187,800 +1.10(+1.46%)
Nov 25, 2020 74.53 74.92 74.38 74.90 3,567,622 -0.75(-0.99%)
Nov 24, 2020 75.52 75.64 74.87 75.64 5,434,862 +0.85(+1.13%)
Nov 23, 2020 75.56 75.59 74.52 74.80 2,993,173 -0.34(-0.45%)
Nov 20, 2020 74.58 75.31 74.45 75.14 2,141,051 +1.12(+1.52%)
Nov 19, 2020 73.30 74.18 73.27 74.01 3,830,887 +0.38(+0.51%)
Nov 18, 2020 74.18 74.24 73.40 73.63 3,997,712 -0.41(-0.56%)
Nov 17, 2020 73.94 74.28 73.67 74.05 2,654,456 -0.31(-0.42%)
Nov 16, 2020 74.39 74.70 74.08 74.36 5,905,254 +0.18(+0.25%)
Nov 13, 2020 74.40 74.71 73.60 74.18 4,262,686 +0.66(+0.90%)
Nov 12, 2020 74.39 74.79 73.33 73.51 4,651,889 +0.06(+0.08%)
Nov 11, 2020 72.33 73.64 72.15 73.46 6,589,116 +0.31(+0.43%)
Nov 10, 2020 74.40 74.56 72.78 73.15 7,051,604 -2.50(-3.30%)
Nov 09, 2020 77.98 78.11 75.54 75.64 8,813,954 -0.70(-0.92%)
Nov 06, 2020 75.71 76.60 75.33 76.35 5,281,092 +0.41(+0.55%)
Nov 05, 2020 76.46 76.46 75.03 75.93 4,794,025 +0.85(+1.13%)
Nov 04, 2020 73.63 75.36 73.38 75.08 9,139,516 +3.17(+4.41%)
Nov 03, 2020 71.73 72.36 71.14 71.91 5,075,148 -0.92(-1.27%)
Nov 02, 2020 72.91 72.92 72.16 72.83 3,974,335 +1.18(+1.65%)
Oct 30, 2020 72.18 72.28 71.27 71.65 6,888,480 -1.26(-1.73%)
Oct 29, 2020 72.56 73.21 72.41 72.92 5,293,398 +1.42(+1.99%)
Oct 28, 2020 72.16 72.22 71.26 71.50 3,657,420 -1.44(-1.97%)
Oct 27, 2020 72.07 73.05 71.87 72.93 4,931,664 +1.17(+1.63%)
Oct 26, 2020 71.73 72.32 71.06 71.76 5,507,415 -0.64(-0.88%)
Oct 23, 2020 72.06 72.41 71.50 72.40 2,854,553 +0.29(+0.40%)
Oct 22, 2020 72.53 72.64 71.79 72.11 3,585,000 -0.22(-0.31%)
Oct 21, 2020 72.51 72.89 72.28 72.33 4,335,061 +0.18(+0.24%)
Oct 20, 2020 71.88 72.50 71.84 72.16 2,480,344 +0.86(+1.20%)
Oct 19, 2020 71.84 72.21 71.15 71.30 3,363,822 -0.43(-0.60%)
Oct 16, 2020 71.70 71.99 71.43 71.74 2,551,819 +0.80(+1.13%)
Oct 15, 2020 70.38 71.03 70.18 70.93 6,729,399 -0.61(-0.85%)
Oct 14, 2020 72.28 72.34 71.44 71.54 4,590,451 -0.70(-0.97%)
Oct 13, 2020 72.17 72.43 71.79 72.24 4,287,574 +0.05(+0.06%)
Oct 12, 2020 71.86 72.40 71.66 72.20 2,931,309 +1.42(+2.01%)
Oct 09, 2020 70.38 70.91 70.23 70.78 3,074,201 +0.38(+0.54%)
Oct 08, 2020 70.11 70.48 69.93 70.40 4,395,983 +0.44(+0.63%)
Oct 07, 2020 69.88 70.15 69.51 69.96 3,951,822 +0.77(+1.12%)
Oct 06, 2020 68.98 69.76 68.84 69.18 3,545,719 +0.60(+0.87%)
Oct 05, 2020 68.38 68.60 68.15 68.58 1,810,227 +0.37(+0.54%)
Oct 02, 2020 67.84 68.91 67.81 68.21 3,042,312 -0.79(-1.15%)
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.