Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.30 UNCHANGED

Streaming Delayed 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 (%)
Feb 26, 2021	80.76	81.31	79.79	80.52	6,679,575	-0.92(-1.12%)
Feb 25, 2021	83.27	83.49	81.26	81.43	5,389,862	-1.84(-2.21%)
Feb 24, 2021	82.84	83.31	81.71	83.27	5,149,262	-1.70(-2.00%)
Feb 23, 2021	83.53	85.27	82.12	84.97	5,349,149	+0.18(+0.22%)
Feb 22, 2021	85.47	85.92	84.74	84.79	6,218,398	-3.62(-4.10%)
Feb 19, 2021	88.69	88.98	88.19	88.41	2,380,949	+0.69(+0.79%)
Feb 18, 2021	87.43	87.77	86.62	87.72	3,941,866	-2.12(-2.36%)
Feb 17, 2021	89.80	90.17	89.14	89.83	3,084,941	+0.58(+0.65%)
Feb 16, 2021	89.64	89.89	89.04	89.25	2,864,575	+0.17(+0.19%)
Feb 12, 2021	88.94	89.54	88.46	89.08	2,179,823	-0.12(-0.13%)
Feb 11, 2021	88.92	89.67	88.76	89.20	6,001,638	+1.35(+1.54%)
Feb 10, 2021	88.36	88.70	87.11	87.85	4,235,638	+0.71(+0.82%)
Feb 09, 2021	86.01	87.23	86.01	87.14	4,101,344	+1.63(+1.90%)
Feb 08, 2021	85.43	85.69	85.27	85.52	2,356,925	+0.11(+0.13%)
Feb 05, 2021	85.04	85.44	84.69	85.40	2,636,603	+0.53(+0.62%)
Feb 04, 2021	84.92	84.96	84.44	84.88	3,289,529	+0.03(+0.03%)
Feb 03, 2021	85.03	85.27	84.63	84.85	6,231,743	+0.75(+0.89%)
Feb 02, 2021	84.35	84.36	83.55	84.10	3,508,820	+0.83(+1.00%)

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.