Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.30 -0.65 (-1.48%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	40.87	41.15	40.87	41.05	1,006,511	+0.05(+0.13%)
Jan 30, 2017	40.92	41.03	40.77	41.00	812,310	-0.17(-0.40%)
Jan 27, 2017	41.22	41.28	41.06	41.16	958,587	-0.12(-0.30%)
Jan 26, 2017	41.38	41.45	41.23	41.28	941,578	+0.00(+0.00%)
Jan 25, 2017	41.08	41.29	41.08	41.28	618,210	+0.27(+0.66%)
Jan 24, 2017	40.81	41.07	40.80	41.01	1,876,216	+0.41(+1.01%)
Jan 23, 2017	40.35	40.64	40.32	40.60	926,048	+0.32(+0.80%)
Jan 20, 2017	40.38	40.42	40.10	40.28	670,446	-0.05(-0.13%)
Jan 19, 2017	40.49	40.52	40.21	40.33	1,563,934	-0.19(-0.47%)
Jan 18, 2017	40.64	40.72	40.43	40.53	785,560	+0.17(+0.41%)
Jan 17, 2017	40.36	40.40	40.22	40.36	901,212	-0.08(-0.19%)
Jan 13, 2017		40.44	40.44	40.44	0	+0.12(+0.30%)
Jan 12, 2017	40.32	40.39	40.09	40.32	1,590,908	-0.17(-0.43%)
Jan 11, 2017	40.47	40.59	40.18	40.49	2,266,621	+0.15(+0.37%)
Jan 10, 2017	40.07	40.60	40.04	40.34	2,390,802	+0.60(+1.52%)
Jan 09, 2017	39.73	39.88	39.64	39.74	1,041,858	+0.15(+0.37%)
Jan 06, 2017	39.73	39.73	39.43	39.59	1,570,392	-0.24(-0.59%)
Jan 05, 2017	39.45	39.92	39.45	39.83	3,602,590	+0.73(+1.88%)
Jan 04, 2017	38.72	39.24	38.72	39.09	1,243,635	+0.51(+1.31%)

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.