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 (%)
Apr 29, 2022	48.23	48.57	47.28	47.33	9,845,876	+1.70(+3.72%)
Apr 28, 2022	45.66	45.70	44.78	45.63	9,653,258	+0.46(+1.02%)
Apr 27, 2022	44.76	45.56	44.70	45.17	10,856,312	+1.56(+3.57%)
Apr 26, 2022	44.37	44.38	43.61	43.61	8,368,465	-0.99(-2.23%)
Apr 25, 2022	43.81	44.64	43.65	44.61	10,999,365	-0.87(-1.92%)
Apr 22, 2022	45.77	46.69	45.41	45.48	8,321,893	+0.28(+0.62%)
Apr 21, 2022	46.41	46.60	45.03	45.20	9,668,853	-1.60(-3.43%)
Apr 20, 2022	47.87	47.89	46.79	46.80	6,929,700	-1.46(-3.03%)
Apr 19, 2022	47.98	48.31	47.42	48.27	5,479,842	-0.33(-0.68%)
Apr 18, 2022	48.53	48.81	47.95	48.59	5,818,918	-0.38(-0.77%)
Apr 14, 2022	49.47	49.53	48.96	48.97	4,583,799	-0.50(-1.00%)
Apr 13, 2022	48.89	49.61	48.69	49.47	5,849,133	+0.81(+1.66%)
Apr 12, 2022	49.28	49.49	48.53	48.66	7,481,386	-0.06(-0.12%)
Apr 11, 2022	48.80	49.37	48.54	48.72	7,548,862	-1.19(-2.39%)
Apr 08, 2022	50.06	50.37	49.78	49.91	7,010,881	+0.13(+0.26%)
Apr 07, 2022	50.34	50.38	49.48	49.78	8,321,774	-0.89(-1.76%)
Apr 06, 2022	51.04	51.15	50.32	50.67	7,500,145	-0.84(-1.64%)
Apr 05, 2022	52.67	52.74	51.42	51.51	8,473,541	-1.47(-2.78%)
Apr 04, 2022	52.54	53.05	52.12	52.98	7,505,605	+1.63(+3.18%)

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.