China Ishares MSCI ETF (NQ: MCHI )

39.73 +0.21 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 58.77 58.93 58.61 58.83 2,219,505 +0.08(+0.14%)
Dec 30, 2019 59.28 59.28 58.67 58.74 2,150,779 -0.25(-0.42%)
Dec 27, 2019 59.28 59.28 58.94 58.99 1,762,138 +0.07(+0.12%)
Dec 26, 2019 58.66 58.95 58.62 58.92 1,114,037 +0.52(+0.90%)
Dec 24, 2019 58.45 58.51 58.29 58.39 746,081 +0.04(+0.06%)
Dec 23, 2019 58.35 58.40 58.22 58.36 2,415,643 +0.04(+0.07%)
Dec 20, 2019 58.23 58.39 58.11 58.32 4,499,804 +0.26(+0.45%)
Dec 19, 2019 57.88 58.12 57.86 58.05 2,372,578 -0.15(-0.25%)
Dec 18, 2019 58.11 58.25 58.05 58.20 3,710,308 +0.26(+0.44%)
Dec 17, 2019 57.83 58.05 57.70 57.94 2,973,342 +0.64(+1.12%)
Dec 16, 2019 57.19 57.48 57.16 57.30 3,273,498 +0.82(+1.45%)
Dec 13, 2019 56.85 57.35 56.43 56.48 5,624,529 -0.21(-0.37%)
Dec 12, 2019 55.77 56.77 55.73 56.69 4,828,011 +0.92(+1.65%)
Dec 11, 2019 55.29 55.88 55.24 55.77 4,017,369 +0.91(+1.66%)
Dec 10, 2019 54.88 55.04 54.74 54.86 1,998,481 +0.32(+0.58%)
Dec 09, 2019 54.84 55.08 54.54 54.54 1,505,240 -0.47(-0.86%)
Dec 06, 2019 55.07 55.13 54.91 55.02 2,581,556 +0.45(+0.82%)
Dec 05, 2019 54.29 54.71 54.24 54.57 6,842,006 +0.52(+0.96%)
Dec 04, 2019 54.15 54.27 54.02 54.05 1,936,112 +0.24(+0.44%)
Dec 03, 2019 53.47 53.82 53.13 53.82 2,661,535 -0.28(-0.52%)
Dec 02, 2019 54.34 54.37 53.87 54.10 10,349,255 -0.15(-0.28%)
Nov 29, 2019 54.32 54.39 54.17 54.25 1,493,335 -1.05(-1.91%)
Nov 27, 2019 55.10 55.34 54.98 55.31 2,174,243 +0.20(+0.36%)
Nov 26, 2019 54.83 55.18 54.65 55.11 3,278,977 +0.12(+0.22%)
Nov 25, 2019 54.61 55.00 54.50 54.99 2,310,722 +0.95(+1.75%)
Nov 22, 2019 54.03 54.04 53.79 54.04 1,397,994 +0.08(+0.15%)
Nov 21, 2019 53.83 54.02 53.70 53.96 3,676,160 +0.04(+0.07%)
Nov 20, 2019 54.24 54.25 53.73 53.93 3,899,891 -0.55(-1.02%)
Nov 19, 2019 54.87 54.87 54.34 54.48 2,167,392 +0.55(+1.03%)
Nov 18, 2019 54.13 54.20 53.87 53.93 1,719,312 +0.12(+0.22%)
Nov 15, 2019 53.73 53.88 53.67 53.81 2,228,016 +0.11(+0.20%)
Nov 14, 2019 53.66 53.79 53.41 53.70 3,693,007 -0.08(-0.15%)
Nov 13, 2019 53.90 53.98 53.62 53.78 2,774,020 -0.78(-1.43%)
Nov 12, 2019 54.67 54.80 54.37 54.56 3,656,633 -0.35(-0.65%)
Nov 11, 2019 54.55 54.94 54.46 54.92 3,189,437 -0.67(-1.21%)
Nov 08, 2019 55.64 55.73 55.36 55.59 7,786,016 -0.28(-0.50%)
Nov 07, 2019 55.79 56.10 55.67 55.87 5,359,312 +0.66(+1.20%)
Nov 06, 2019 55.35 55.41 55.04 55.21 3,777,391 +0.01(+0.02%)
Nov 05, 2019 55.24 55.33 54.98 55.20 2,128,863 +0.31(+0.56%)
Nov 04, 2019 54.92 55.04 54.68 54.89 3,500,127 +0.90(+1.67%)
Nov 01, 2019 53.93 54.25 53.83 53.99 3,610,286 +0.82(+1.54%)
Oct 31, 2019 53.37 53.43 52.91 53.17 2,898,383 -0.20(-0.37%)
Oct 30, 2019 53.06 53.38 52.81 53.37 2,944,497 +0.01(+0.02%)
Oct 29, 2019 53.36 53.48 53.23 53.36 2,852,520 -0.58(-1.08%)
Oct 28, 2019 53.72 54.04 53.71 53.94 3,229,999 +0.66(+1.25%)
Oct 25, 2019 52.77 53.33 52.75 53.28 2,366,793 +0.58(+1.10%)
Oct 24, 2019 52.74 52.81 52.57 52.70 2,735,776 +0.16(+0.31%)
Oct 23, 2019 52.35 52.53 52.20 52.53 1,991,112 -0.21(-0.40%)
Oct 22, 2019 53.04 53.19 52.62 52.74 2,069,975 -0.35(-0.65%)
Oct 21, 2019 52.92 53.15 52.82 53.09 2,672,952 +0.59(+1.13%)
Oct 18, 2019 53.15 53.25 52.50 52.50 4,572,596 -0.86(-1.62%)
Oct 17, 2019 53.63 53.63 53.32 53.36 2,939,202 +0.08(+0.15%)
Oct 16, 2019 53.11 53.36 53.00 53.28 2,222,844 +0.09(+0.17%)
Oct 15, 2019 52.83 53.36 52.78 53.19 2,560,085 +0.63(+1.19%)
Oct 14, 2019 52.84 52.91 52.55 52.56 2,423,102 -0.19(-0.36%)
Oct 11, 2019 52.71 53.27 52.63 52.75 6,635,994 +1.01(+1.95%)
Oct 10, 2019 51.33 51.96 51.33 51.74 3,492,834 +0.70(+1.37%)
Oct 09, 2019 51.10 51.27 50.86 51.04 4,441,505 +0.69(+1.37%)
Oct 08, 2019 50.74 50.87 50.33 50.35 6,483,345 -0.83(-1.62%)
Oct 07, 2019 51.20 51.55 51.07 51.18 4,425,467 -0.37(-0.72%)
Oct 04, 2019 51.30 51.63 51.06 51.55 2,262,875 -0.05(-0.11%)
Oct 03, 2019 51.05 51.61 50.86 51.61 2,807,262 +0.89(+1.76%)
Oct 02, 2019 50.53 50.76 50.36 50.72 3,566,736 -0.01(-0.02%)
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.