China Ishares MSCI ETF (NQ: MCHI )

42.66 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 46.01 46.35 45.67 45.73 3,808,580 -0.86(-1.84%)
Dec 29, 2022 46.14 46.66 45.93 46.58 2,666,426 +1.18(+2.61%)
Dec 28, 2022 46.37 46.43 45.35 45.40 5,048,034 -1.39(-2.96%)
Dec 27, 2022 46.00 47.08 45.90 46.79 5,018,722 +1.77(+3.94%)
Dec 23, 2022 45.44 45.55 44.93 45.01 3,264,968 -0.27(-0.60%)
Dec 22, 2022 45.66 45.84 44.92 45.28 3,477,441 -0.30(-0.65%)
Dec 21, 2022 44.89 45.67 44.63 45.58 4,770,843 +0.94(+2.11%)
Dec 20, 2022 44.48 45.07 44.41 44.64 3,973,983 -0.58(-1.28%)
Dec 19, 2022 45.74 45.77 45.16 45.22 3,507,670 -0.36(-0.78%)
Dec 16, 2022 45.82 46.17 45.56 45.57 5,521,891 +0.05(+0.11%)
Dec 15, 2022 46.68 46.95 45.33 45.52 10,909,395 -1.02(-2.19%)
Dec 14, 2022 46.42 46.74 46.11 46.54 4,994,114 +0.32(+0.69%)
Dec 13, 2022 46.92 47.40 46.03 46.23 5,952,737 +0.40(+0.87%)
Dec 12, 2022 45.92 45.92 45.27 45.83 7,155,211 -0.40(-0.86%)
Dec 09, 2022 46.89 46.95 46.20 46.23 6,417,426 -0.30(-0.65%)
Dec 08, 2022 46.24 46.68 46.07 46.53 4,933,141 +1.39(+3.09%)
Dec 07, 2022 44.91 45.35 44.65 45.14 8,669,053 -0.74(-1.61%)
Dec 06, 2022 46.05 46.17 45.45 45.88 3,502,513 +0.63(+1.38%)
Dec 05, 2022 46.12 46.16 45.10 45.25 9,018,069 -0.05(-0.10%)
Dec 02, 2022 43.91 45.55 43.84 45.30 3,792,206 +1.08(+2.45%)
Dec 01, 2022 44.32 44.61 43.99 44.22 7,804,185 -0.37(-0.83%)
Nov 30, 2022 44.03 44.97 43.95 44.59 9,640,312 +1.98(+4.65%)
Nov 29, 2022 42.54 42.86 42.36 42.61 7,001,391 +1.77(+4.34%)
Nov 28, 2022 40.29 41.28 40.28 40.83 6,070,320 +0.46(+1.13%)
Nov 25, 2022 40.53 40.59 40.35 40.38 1,317,601 -0.75(-1.82%)
Nov 23, 2022 41.00 41.25 40.86 41.13 4,821,308 +0.43(+1.05%)
Nov 22, 2022 40.45 40.80 40.32 40.70 6,499,399 -0.40(-0.97%)
Nov 21, 2022 41.25 41.46 40.93 41.10 11,010,377 -0.69(-1.66%)
Nov 18, 2022 42.16 42.19 41.64 41.79 4,162,230 -1.19(-2.76%)
Nov 17, 2022 41.26 43.01 41.26 42.98 9,454,862 +0.77(+1.82%)
Nov 16, 2022 42.66 42.69 42.06 42.21 3,476,464 -0.77(-1.79%)
Nov 15, 2022 43.15 43.34 42.61 42.98 9,026,687 +2.05(+5.01%)
Nov 14, 2022 41.17 41.39 40.76 40.93 9,104,699 +0.27(+0.65%)
Nov 11, 2022 40.48 40.91 40.27 40.66 9,766,396 +1.54(+3.93%)
Nov 10, 2022 38.68 39.18 38.56 39.12 7,171,891 +2.07(+5.58%)
Nov 09, 2022 37.63 37.69 37.01 37.06 9,782,660 -1.45(-3.77%)
Nov 08, 2022 38.27 38.71 37.88 38.51 5,321,334 -0.06(-0.15%)
Nov 07, 2022 39.00 39.18 38.41 38.56 5,922,292 -0.03(-0.07%)
Nov 04, 2022 38.50 38.60 37.64 38.59 16,207,964 +2.62(+7.28%)
Nov 03, 2022 35.10 36.17 35.00 35.98 5,597,958 +0.48(+1.36%)
Nov 02, 2022 35.79 35.49 7,372,616 +0.28(+0.81%)
Nov 01, 2022 35.80 35.90 35.19 35.21 5,972,273 +1.46(+4.33%)
Oct 31, 2022 33.62 34.05 33.58 33.75 3,404,578 -0.64(-1.88%)
Oct 28, 2022 34.14 34.42 33.92 34.39 5,751,174 -1.04(-2.94%)
Oct 27, 2022 35.60 36.01 35.38 35.43 6,461,433 -0.92(-2.53%)
Oct 26, 2022 35.22 36.70 35.13 36.35 10,019,252 +1.55(+4.44%)
Oct 25, 2022 34.77 35.16 34.61 34.81 9,514,908 +0.62(+1.80%)
Oct 24, 2022 34.65 34.66 33.22 34.19 14,039,399 -3.65(-9.65%)
Oct 21, 2022 37.28 37.87 37.06 37.84 10,270,889 +0.34(+0.91%)
Oct 20, 2022 37.42 38.25 37.42 37.50 5,739,457 +0.23(+0.61%)
Oct 19, 2022 37.88 38.01 37.15 37.27 8,234,124 -1.59(-4.10%)
Oct 18, 2022 39.52 39.61 38.64 38.87 4,335,420 -0.14(-0.36%)
Oct 17, 2022 38.76 39.28 38.76 39.01 4,552,795 +1.11(+2.93%)
Oct 14, 2022 39.05 39.05 37.88 37.90 6,451,418 -0.46(-1.21%)
Oct 13, 2022 37.36 38.58 37.18 38.37 5,455,806 -0.17(-0.44%)
Oct 12, 2022 38.47 38.91 38.37 38.54 5,505,058 -0.01(-0.02%)
Oct 11, 2022 38.91 39.01 38.29 38.55 4,849,652 -0.95(-2.40%)
Oct 10, 2022 40.03 40.04 39.32 39.49 3,204,781 -1.38(-3.39%)
Oct 07, 2022 41.28 41.49 40.78 40.88 3,003,628 -1.11(-2.64%)
Oct 06, 2022 42.12 42.44 41.92 41.99 2,518,270 -0.44(-1.03%)
Oct 05, 2022 42.38 42.67 42.07 42.43 3,744,775 +0.21(+0.49%)
Oct 04, 2022 41.42 42.51 41.42 42.22 9,122,429 +1.62(+4.00%)
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.