Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.38 +0.08 (+0.18%)

Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	37.56	37.80	37.40	37.70	884,172	-0.17(-0.45%)
Jul 28, 2016	37.92	37.92	37.74	37.87	590,564	-0.12(-0.32%)
Jul 27, 2016	37.99	38.09	37.69	37.99	1,023,034	-0.09(-0.25%)
Jul 26, 2016	37.83	38.09	37.81	38.09	418,259	+0.44(+1.16%)
Jul 25, 2016	37.86	37.86	37.56	37.65	567,724	-0.28(-0.75%)
Jul 22, 2016	37.77	37.93	37.74	37.93	426,268	+0.23(+0.61%)
Jul 21, 2016	37.74	37.91	37.59	37.70	1,244,909	-0.07(-0.18%)
Jul 20, 2016	37.65	37.80	37.58	37.77	408,418	+0.47(+1.26%)
Jul 19, 2016	37.45	37.53	37.21	37.30	1,043,408	-0.58(-1.54%)
Jul 18, 2016	37.45	37.89	37.37	37.88	727,086	+0.34(+0.91%)
Jul 15, 2016	37.70	37.70	37.42	37.54	1,021,787	-0.09(-0.23%)
Jul 14, 2016	37.45	37.69	37.41	37.62	1,534,591	+0.53(+1.43%)
Jul 13, 2016	37.19	37.20	36.91	37.09	1,366,495	-0.21(-0.57%)
Jul 12, 2016	37.17	37.44	37.17	37.31	1,558,660	+0.54(+1.48%)
Jul 11, 2016	36.38	36.91	36.38	36.76	907,158	+0.50(+1.38%)
Jul 08, 2016	35.99	36.33	35.71	36.26	1,391,529	+0.55(+1.53%)
Jul 07, 2016	35.84	36.02	35.55	35.71	1,449,099	-0.12(-0.33%)
Jul 05, 2016	35.96	36.04	35.69	35.83	1,144,079	-0.74(-2.01%)

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.