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 (%)
Apr 28, 2017	44.63	44.68	44.47	44.67	1,630,366	+0.03(+0.06%)
Apr 27, 2017	44.64	44.76	44.57	44.65	907,020	-0.08(-0.18%)
Apr 26, 2017	44.79	44.87	44.67	44.73	3,161,511	-0.08(-0.18%)
Apr 25, 2017	44.80	44.93	44.76	44.80	1,221,885	+0.52(+1.16%)
Apr 24, 2017	44.24	44.35	44.23	44.29	685,913	+0.33(+0.75%)
Apr 21, 2017	43.82	44.00	43.80	43.96	935,411	-0.03(-0.08%)
Apr 20, 2017	43.76	44.03	43.75	43.99	1,559,054	+0.68(+1.57%)
Apr 19, 2017	43.48	43.62	43.24	43.31	529,222	-0.05(-0.12%)
Apr 18, 2017	43.35	43.49	43.24	43.36	1,060,081	-0.60(-1.37%)
Apr 17, 2017	43.73	44.03	43.66	43.97	5,787,781	+0.33(+0.76%)
Apr 13, 2017	43.87	44.03	43.63	43.63	1,523,768	-0.19(-0.44%)
Apr 12, 2017	43.84	43.87	43.66	43.83	1,548,950	+0.17(+0.38%)
Apr 11, 2017	43.80	43.83	43.41	43.66	1,735,436	-0.26(-0.60%)
Apr 10, 2017	43.81	43.97	43.77	43.92	933,391	-0.08(-0.18%)
Apr 07, 2017	43.96	44.13	43.82	44.00	1,282,838	+0.00(+0.00%)
Apr 06, 2017	43.96	44.02	43.82	44.00	1,317,603	-0.01(-0.02%)
Apr 05, 2017	44.23	44.24	43.93	44.01	4,721,416	+0.03(+0.06%)
Apr 04, 2017	43.90	44.09	43.83	43.98	1,178,400	+0.02(+0.04%)

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.