Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.66 +0.36 (+0.82%)

Streaming Delayed Price Updated: 1:56 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	53.86	53.87	53.62	53.83	3,219,681	-0.03(-0.05%)
Jun 27, 2019	53.66	53.91	53.57	53.86	2,216,025	+0.53(+0.98%)
Jun 26, 2019	53.21	53.53	53.21	53.33	3,455,040	+0.77(+1.46%)
Jun 25, 2019	52.94	52.97	52.49	52.56	4,546,839	-0.85(-1.59%)
Jun 24, 2019	53.60	53.62	53.33	53.41	2,486,722	-0.01(-0.02%)
Jun 21, 2019	53.45	53.69	53.35	53.42	3,537,209	-0.30(-0.56%)
Jun 20, 2019	53.99	54.09	53.43	53.72	4,290,315	+0.87(+1.64%)
Jun 19, 2019	52.70	53.09	52.33	52.85	6,986,986	+0.52(+0.99%)
Jun 18, 2019	51.35	52.66	51.35	52.33	5,337,152	+1.65(+3.25%)
Jun 17, 2019	50.53	50.88	50.51	50.69	2,103,171	+0.31(+0.62%)
Jun 14, 2019	50.62	50.62	50.34	50.37	3,509,609	-0.59(-1.17%)
Jun 13, 2019	51.16	51.23	50.79	50.97	4,300,640	+0.10(+0.19%)
Jun 12, 2019	51.06	51.15	50.71	50.87	2,558,614	-0.96(-1.86%)
Jun 11, 2019	52.00	52.15	51.65	51.83	4,592,594	+0.72(+1.41%)
Jun 10, 2019	50.97	51.42	50.85	51.11	3,642,851	+0.89(+1.77%)
Jun 07, 2019	50.05	50.74	50.03	50.22	4,844,428	+0.55(+1.10%)
Jun 06, 2019	49.56	49.75	49.43	49.67	3,547,767	+0.03(+0.05%)
Jun 05, 2019	50.08	50.14	49.31	49.64	5,677,678	-0.43(-0.86%)
Jun 04, 2019	49.64	50.13	49.62	50.08	5,796,034	-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.