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 29, 2021	81.26	81.86	80.49	80.89	3,397,074	-1.46(-1.77%)
Jan 28, 2021	81.55	82.65	81.35	82.35	5,570,762	-0.02(-0.02%)
Jan 27, 2021	82.91	83.41	82.33	82.37	4,599,871	-2.71(-3.18%)
Jan 26, 2021	85.04	85.15	84.57	85.08	4,010,814	-0.79(-0.93%)
Jan 25, 2021	86.56	86.91	85.21	85.88	8,297,235	+1.71(+2.03%)
Jan 22, 2021	83.49	84.50	83.46	84.17	5,732,367	-0.04(-0.04%)
Jan 21, 2021	84.30	84.34	83.53	84.20	5,594,050	-0.28(-0.33%)
Jan 20, 2021	84.39	84.65	83.89	84.48	4,215,272	+2.48(+3.02%)
Jan 19, 2021	81.90	82.10	81.61	82.00	3,525,365	+2.84(+3.58%)
Jan 15, 2021	79.54	79.74	78.97	79.17	5,154,522	-0.17(-0.21%)
Jan 14, 2021	80.06	80.12	79.27	79.33	4,661,811	+0.48(+0.61%)
Jan 13, 2021	78.31	79.42	78.03	78.85	3,652,404	+0.66(+0.84%)
Jan 12, 2021	78.17	78.69	77.93	78.20	4,004,146	+0.90(+1.16%)
Jan 11, 2021	77.74	78.04	77.26	77.30	3,455,533	-1.68(-2.13%)
Jan 08, 2021	77.29	79.00	77.06	78.98	5,109,514	+2.50(+3.26%)
Jan 07, 2021	76.47	76.57	75.57	76.49	4,230,930	+0.58(+0.77%)
Jan 06, 2021	77.17	77.49	75.70	75.90	5,923,594	-1.60(-2.06%)
Jan 05, 2021	76.00	77.53	75.95	77.50	4,709,166	+2.41(+3.21%)

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.