China Ishares MSCI ETF (NQ: MCHI )

42.33 +1.06 (+2.57%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 57.76 58.04 57.47 57.78 6,352,151 -0.18(-0.31%)
Apr 29, 2019 57.91 58.05 57.84 57.96 2,395,655 +0.15(+0.25%)
Apr 26, 2019 57.73 57.87 57.42 57.82 3,439,418 +0.27(+0.47%)
Apr 25, 2019 57.34 57.57 57.03 57.55 3,324,118 -0.28(-0.49%)
Apr 24, 2019 58.43 58.43 57.71 57.83 7,486,342 -0.76(-1.30%)
Apr 23, 2019 58.37 58.76 58.35 58.59 8,435,814 +0.03(+0.05%)
Apr 22, 2019 58.35 58.60 58.14 58.56 4,490,883 -0.46(-0.79%)
Apr 18, 2019 58.98 59.14 58.72 59.03 6,818,375 +0.02(+0.03%)
Apr 17, 2019 59.30 59.36 58.87 59.01 8,352,882 +0.14(+0.23%)
Apr 16, 2019 58.92 58.98 58.65 58.87 3,279,767 +0.66(+1.13%)
Apr 15, 2019 58.74 58.74 57.96 58.21 5,495,307 -0.94(-1.59%)
Apr 12, 2019 59.16 59.32 59.01 59.16 5,688,721 +0.88(+1.51%)
Apr 11, 2019 58.49 58.52 58.14 58.27 3,974,271 -0.82(-1.39%)
Apr 10, 2019 59.05 59.14 58.78 59.09 3,021,738 +0.13(+0.22%)
Apr 09, 2019 59.02 59.14 58.89 58.96 3,937,812 -0.03(-0.05%)
Apr 08, 2019 58.89 59.12 58.60 58.99 5,169,430 -0.06(-0.11%)
Apr 05, 2019 58.69 59.06 58.62 59.06 5,149,179 +0.66(+1.14%)
Apr 04, 2019 57.94 58.45 57.86 58.39 5,796,565 +0.59(+1.02%)
Apr 03, 2019 57.96 58.36 57.68 57.80 8,332,057 +0.38(+0.67%)
Apr 02, 2019 57.55 57.61 57.28 57.42 3,931,331 -0.21(-0.36%)
Apr 01, 2019 57.55 57.76 57.30 57.63 5,227,618 +0.84(+1.47%)
Mar 29, 2019 56.48 56.90 56.28 56.79 11,716,911 +1.06(+1.91%)
Mar 28, 2019 55.63 55.81 55.33 55.73 3,407,931 +0.34(+0.61%)
Mar 27, 2019 55.46 55.72 55.21 55.39 6,112,148 -0.05(-0.08%)
Mar 26, 2019 55.51 55.71 55.18 55.43 3,279,834 -0.01(-0.02%)
Mar 25, 2019 55.00 55.59 54.99 55.44 5,729,816 +0.09(+0.16%)
Mar 22, 2019 56.22 56.34 55.32 55.35 9,147,818 -1.76(-3.07%)
Mar 21, 2019 56.38 57.11 56.31 57.11 9,622,601 +0.08(+0.14%)
Mar 20, 2019 56.86 57.52 56.35 57.03 12,989,306 -0.16(-0.29%)
Mar 19, 2019 57.22 57.40 56.96 57.19 5,846,121 +0.18(+0.32%)
Mar 18, 2019 57.02 57.14 56.78 57.01 3,689,113 +0.76(+1.36%)
Mar 15, 2019 56.04 56.37 55.94 56.24 3,654,993 +0.72(+1.29%)
Mar 14, 2019 55.61 55.65 55.25 55.53 4,319,824 -0.35(-0.62%)
Mar 13, 2019 56.00 56.15 55.83 55.87 5,817,162 -0.22(-0.39%)
Mar 12, 2019 56.08 56.14 55.75 56.09 3,944,249 +0.47(+0.85%)
Mar 11, 2019 55.09 55.73 55.03 55.62 3,245,800 +1.39(+2.57%)
Mar 08, 2019 53.91 54.32 53.77 54.22 6,621,598 -0.97(-1.76%)
Mar 07, 2019 56.09 56.09 55.05 55.20 9,800,017 -1.56(-2.74%)
Mar 06, 2019 57.11 57.23 56.71 56.75 7,587,469 -0.43(-0.75%)
Mar 05, 2019 56.76 57.34 56.64 57.18 5,513,965 +0.91(+1.62%)
Mar 04, 2019 56.47 56.61 55.63 56.27 8,573,385 +0.59(+1.06%)
Mar 01, 2019 55.99 56.03 55.47 55.68 7,532,708 +0.45(+0.82%)
Feb 28, 2019 55.33 55.43 54.98 55.23 8,488,985 -0.36(-0.65%)
Feb 27, 2019 55.62 55.78 55.32 55.59 5,513,978 -0.66(-1.18%)
Feb 26, 2019 55.82 56.39 55.73 56.25 8,088,087 -0.19(-0.34%)
Feb 25, 2019 56.44 56.69 56.32 56.44 6,810,000 +1.02(+1.84%)
Feb 22, 2019 55.20 55.43 54.98 55.43 4,461,339 +1.05(+1.92%)
Feb 21, 2019 54.65 54.66 54.19 54.38 3,633,588 -0.12(-0.22%)
Feb 20, 2019 54.42 54.90 54.36 54.50 5,829,633 +0.34(+0.62%)
Feb 19, 2019 53.48 54.32 53.46 54.16 4,389,923 +0.67(+1.26%)
Feb 15, 2019 53.65 53.74 53.28 53.49 5,358,268 -0.37(-0.69%)
Feb 14, 2019 53.72 54.05 53.44 53.86 8,669,138 -0.26(-0.49%)
Feb 13, 2019 54.49 54.57 54.04 54.12 5,474,853 +0.30(+0.56%)
Feb 12, 2019 54.02 54.15 53.80 53.82 9,150,582 +0.20(+0.37%)
Feb 11, 2019 53.92 54.02 53.60 53.62 3,707,526 +0.16(+0.31%)
Feb 08, 2019 53.20 53.53 52.96 53.46 4,915,575 +0.05(+0.10%)
Feb 07, 2019 53.70 54.02 52.85 53.41 4,768,993 -0.79(-1.46%)
Feb 06, 2019 54.83 54.83 54.06 54.20 4,845,175 -0.56(-1.03%)
Feb 05, 2019 54.10 54.83 53.95 54.76 4,482,935 +0.98(+1.83%)
Feb 04, 2019 53.50 53.89 53.48 53.78 3,297,918 +0.15(+0.29%)
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.