Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	47.14	47.77	47.09	47.45	6,652,362	+1.24(+2.68%)
Oct 30, 2018	45.68	46.24	45.43	46.21	6,615,142	+0.72(+1.59%)
Oct 29, 2018	46.78	46.85	44.95	45.49	7,958,379	-1.30(-2.78%)
Oct 26, 2018	46.37	47.38	46.18	46.79	11,675,875	-0.82(-1.72%)
Oct 25, 2018	46.99	47.90	46.95	47.61	6,433,642	+1.08(+2.32%)
Oct 24, 2018	47.96	48.05	46.47	46.53	7,237,219	-1.80(-3.72%)
Oct 23, 2018	47.43	48.65	47.26	48.33	10,654,021	-0.91(-1.85%)
Oct 22, 2018	49.42	49.56	48.94	49.24	4,286,936	+1.52(+3.19%)
Oct 19, 2018	47.99	48.40	47.57	47.71	4,262,138	+0.69(+1.46%)
Oct 18, 2018	47.87	47.87	46.77	47.03	7,911,514	-1.50(-3.08%)
Oct 17, 2018	48.98	48.98	48.27	48.52	4,763,036	-0.60(-1.22%)
Oct 16, 2018	48.33	49.21	48.33	49.12	7,457,952	+0.99(+2.05%)
Oct 15, 2018	48.22	48.52	47.89	48.13	4,841,640	-0.94(-1.91%)
Oct 12, 2018	48.85	49.20	48.28	49.07	14,256,771	+1.62(+3.42%)
Oct 11, 2018	47.13	48.01	46.66	47.45	17,101,356	-0.19(-0.39%)
Oct 10, 2018	49.06	49.07	47.61	47.63	9,096,649	-1.68(-3.41%)
Oct 09, 2018	49.39	49.70	49.14	49.32	6,590,378	-0.52(-1.04%)
Oct 08, 2018	49.35	49.89	49.10	49.83	6,754,566	-0.62(-1.24%)
Oct 05, 2018	50.68	50.74	49.89	50.46	5,985,467	-0.07(-0.14%)
Oct 04, 2018	51.34	51.37	50.25	50.53	6,028,736	-1.36(-2.63%)
Oct 03, 2018	52.52	52.54	51.77	51.89	2,816,717	-0.23(-0.44%)
Oct 02, 2018	52.23	52.42	51.94	52.12	5,144,094	-1.25(-2.34%)

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.

China Ishares MSCI ETF (NQ: MCHI )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

China Ishares MSCI ETF (NQ: MCHI )

Historical Prices

Sections

Services

Newport Daily Express