Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	75.11	75.77	75.03	75.51	6,339,517	+0.15(+0.20%)
Mar 30, 2021	74.82	75.51	74.42	75.37	3,358,469	+0.71(+0.95%)
Mar 29, 2021	74.54	75.01	74.29	74.66	4,511,097	-0.54(-0.71%)
Mar 26, 2021	74.04	75.27	73.05	75.19	5,174,104	+1.87(+2.55%)
Mar 25, 2021	73.13	73.98	73.02	73.32	5,949,207	-0.01(-0.01%)
Mar 24, 2021	75.69	75.69	73.32	73.33	6,120,065	-3.31(-4.32%)
Mar 23, 2021	76.98	77.29	76.61	76.64	3,469,363	-1.55(-1.99%)
Mar 22, 2021	78.23	78.44	77.80	78.20	2,438,792	-0.28(-0.35%)
Mar 19, 2021	77.59	78.48	77.30	78.47	4,073,698	+0.56(+0.72%)
Mar 18, 2021	78.57	78.68	77.80	77.91	4,942,072	-0.75(-0.95%)
Mar 17, 2021	77.81	79.07	77.31	78.66	4,473,827	+0.21(+0.27%)
Mar 16, 2021	78.35	78.92	78.06	78.44	2,951,874	+0.47(+0.60%)
Mar 15, 2021	77.37	78.04	76.97	77.97	3,406,130	-0.18(-0.22%)
Mar 12, 2021	77.83	78.19	77.35	78.15	5,102,698	-2.21(-2.75%)
Mar 11, 2021	79.39	80.41	78.94	80.36	6,942,711	+3.53(+4.60%)
Mar 10, 2021	78.57	78.78	76.52	76.83	5,400,240	-1.37(-1.75%)
Mar 09, 2021	76.84	78.57	76.79	78.20	6,474,063	+3.07(+4.08%)
Mar 08, 2021	76.39	76.50	75.01	75.13	6,616,969	-3.61(-4.59%)
Mar 05, 2021	79.20	79.20	76.77	78.74	8,472,509	+0.36(+0.46%)
Mar 04, 2021	79.65	80.07	77.71	78.38	7,318,133	-2.50(-3.09%)
Mar 03, 2021	82.22	82.54	80.62	80.88	6,738,448	-0.39(-0.48%)
Mar 02, 2021	82.17	82.26	81.23	81.26	2,877,469	-1.75(-2.10%)

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