Indicators

China Ishares MSCI ETF (NQ: MCHI )

47.44 +0.31 (+0.66%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	45.58	45.88	45.46	45.80	2,718,087	+0.24(+0.53%)
Apr 27, 2023	45.11	45.67	45.05	45.56	2,891,373	+0.61(+1.37%)
Apr 26, 2023	45.38	45.45	44.92	44.94	8,419,041	+0.66(+1.50%)
Apr 25, 2023	44.72	44.72	44.17	44.28	4,514,239	-1.19(-2.62%)
Apr 24, 2023	45.69	45.75	45.28	45.47	2,808,247	-0.59(-1.27%)
Apr 21, 2023	46.01	46.16	45.73	46.05	3,359,125	-0.75(-1.60%)
Apr 20, 2023	47.09	47.33	46.60	46.80	4,974,517	-0.36(-0.77%)
Apr 19, 2023	47.03	47.24	46.94	47.17	4,694,903	-0.53(-1.11%)
Apr 18, 2023	48.04	48.10	47.60	47.70	3,695,950	-0.15(-0.32%)
Apr 17, 2023	47.75	47.91	47.59	47.85	2,699,462	+0.98(+2.09%)
Apr 14, 2023	47.08	47.23	46.67	46.87	3,039,885	-0.40(-0.85%)
Apr 13, 2023	47.15	47.42	47.09	47.27	4,303,329	+0.97(+2.09%)
Apr 12, 2023	47.17	47.25	46.17	46.30	5,387,892	-1.26(-2.64%)
Apr 11, 2023	47.87	47.97	47.49	47.56	3,030,256	+0.03(+0.06%)
Apr 10, 2023	47.37	47.60	47.24	47.53	2,956,058	-0.19(-0.40%)
Apr 06, 2023	47.23	47.91	47.12	47.72	3,035,317	+0.58(+1.22%)
Apr 05, 2023	47.56	47.57	46.88	47.15	4,891,799	-0.57(-1.19%)
Apr 04, 2023	47.48	47.79	47.32	47.72	3,529,958	-0.15(-0.32%)

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.