FinancialContent is the trusted provider of stock market information to the media industry.
China Ishares MSCI ETF (NQ: MCHI)
62.11 USD  -0.23 (-0.37%)
Official Closing Price  /  Updated: 4:35 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 13, 2019 62.52 63.06 62.05 62.11 5,114,865 -0.23(-0.37%)
Dec 12, 2019 61.33 62.43 61.28 62.34 4,390,468 +1.01(+1.65%)
Dec 11, 2019 60.80 61.45 60.74 61.33 3,653,291 +1.00(+1.66%)
Dec 10, 2019 60.35 60.52 60.20 60.33 1,817,367 +0.35(+0.58%)
Dec 09, 2019 60.31 60.57 59.98 59.98 1,368,826 -0.52(-0.86%)
Dec 06, 2019 60.56 60.62 60.38 60.50 2,347,600 +0.49(+0.82%)
Dec 05, 2019 59.70 60.16 59.64 60.01 6,221,942 +0.57(+0.96%)
Dec 04, 2019 59.55 59.68 59.40 59.44 1,760,650 +0.26(+0.44%)
Dec 03, 2019 58.80 59.18 58.42 59.18 2,420,331 -0.31(-0.52%)
Dec 02, 2019 59.75 59.79 59.24 59.49 9,411,343 -0.17(-0.28%)
Nov 29, 2019 59.73 59.81 59.56 59.66 1,358,000 -1.16(-1.91%)
Nov 27, 2019 60.59 60.85 60.46 60.82 1,977,200 +0.22(+0.36%)
Nov 26, 2019 60.29 60.67 60.10 60.60 2,981,817 +0.13(+0.21%)
Nov 25, 2019 60.05 60.48 59.93 60.47 2,101,311 +1.04(+1.75%)
Nov 22, 2019 59.42 59.43 59.15 59.43 1,271,300 +0.09(+0.15%)
Nov 21, 2019 59.20 59.40 59.05 59.34 3,343,004 +0.04(+0.07%)
Nov 20, 2019 59.64 59.66 59.09 59.30 3,546,460 -0.61(-1.02%)
Nov 19, 2019 60.34 60.34 59.75 59.91 1,970,970 +0.61(+1.03%)
Nov 18, 2019 59.52 59.60 59.24 59.30 1,563,498 +0.13(+0.22%)
Nov 15, 2019 59.08 59.25 59.02 59.17 2,026,100 +0.12(+0.20%)
Nov 14, 2019 59.01 59.15 58.73 59.05 3,358,325 -0.09(-0.15%)
Nov 13, 2019 59.27 59.35 58.96 59.14 2,522,622 -0.86(-1.43%)
Nov 12, 2019 60.12 60.26 59.79 60.00 3,325,247 -0.39(-0.65%)
Nov 11, 2019 59.99 60.41 59.89 60.39 2,900,391 -0.74(-1.21%)
Nov 08, 2019 61.19 61.28 60.88 61.13 7,080,400 -0.31(-0.50%)
Nov 07, 2019 61.35 61.70 61.22 61.44 4,873,619 +0.73(+1.20%)
Nov 06, 2019 60.87 60.94 60.52 60.71 3,435,061 +0.01(+0.02%)
Nov 05, 2019 60.75 60.84 60.45 60.70 1,935,933 +0.34(+0.56%)
Nov 04, 2019 60.39 60.53 60.13 60.36 3,182,925 +0.99(+1.67%)
Nov 01, 2019 59.30 59.66 59.20 59.37 3,283,100 +0.90(+1.54%)
Oct 31, 2019 58.69 58.76 58.18 58.47 2,635,714 -0.22(-0.37%)
Oct 30, 2019 58.35 58.70 58.07 58.69 2,677,649 +0.01(+0.02%)
Oct 29, 2019 58.68 58.81 58.54 58.68 2,594,008 -0.64(-1.08%)
Oct 28, 2019 59.07 59.43 59.06 59.32 2,937,277 +0.73(+1.25%)
Oct 25, 2019 58.03 58.64 58.01 58.59 2,152,300 +0.64(+1.10%)
Oct 24, 2019 58.00 58.07 57.80 57.95 2,487,844 +0.18(+0.31%)
Oct 23, 2019 57.57 57.77 57.40 57.77 1,810,666 -0.23(-0.40%)
Oct 22, 2019 58.33 58.49 57.86 58.00 1,882,382 -0.38(-0.65%)
Oct 21, 2019 58.19 58.45 58.08 58.38 2,430,713 +0.65(+1.13%)
Oct 18, 2019 58.45 58.56 57.73 57.73 4,158,200 -0.95(-1.62%)
Oct 17, 2019 58.97 58.97 58.63 58.68 2,672,834 +0.09(+0.15%)
Oct 16, 2019 58.40 58.68 58.28 58.59 2,021,397 +0.10(+0.17%)
Oct 15, 2019 58.10 58.68 58.04 58.49 2,328,075 +0.69(+1.19%)
Oct 14, 2019 58.11 58.18 57.79 57.80 2,203,506 -0.21(-0.36%)
Oct 11, 2019 57.96 58.58 57.87 58.01 6,034,600 +1.11(+1.95%)
Oct 10, 2019 56.45 57.14 56.45 56.90 3,176,293 +0.77(+1.37%)
Oct 09, 2019 56.19 56.38 55.93 56.13 4,038,989 +0.76(+1.37%)
Oct 08, 2019 55.80 55.94 55.35 55.37 5,895,785 -0.91(-1.62%)
Oct 07, 2019 56.30 56.69 56.16 56.28 4,024,405 -0.41(-0.72%)
Oct 04, 2019 56.41 56.77 56.15 56.69 2,057,800 -0.06(-0.11%)
Oct 03, 2019 56.14 56.75 55.93 56.75 2,552,851 +0.98(+1.76%)
Oct 02, 2019 55.57 55.82 55.38 55.77 3,243,497 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.