Skip to main content

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 (%)
Jul 30, 2021 65.53 66.54 65.41 66.31 4,098,803 -0.42(-0.63%)
Jul 29, 2021 67.58 67.58 66.19 66.72 8,012,522 -0.24(-0.36%)
Jul 28, 2021 65.07 67.21 65.01 66.97 8,722,582 +3.90(+6.18%)
Jul 27, 2021 62.79 63.25 61.55 63.07 11,505,665 -2.64(-4.02%)
Jul 26, 2021 66.44 67.09 65.48 65.71 8,491,829 -3.92(-5.63%)
Jul 23, 2021 70.07 70.13 69.01 69.63 5,349,885 -2.50(-3.47%)
Jul 22, 2021 72.19 72.37 71.85 72.13 4,947,523 -0.01(-0.01%)
Jul 21, 2021 71.26 72.14 71.10 72.14 2,383,324 +0.65(+0.91%)
Jul 20, 2021 71.04 71.72 70.82 71.49 3,147,671 -0.12(-0.17%)
Jul 19, 2021 71.29 71.61 70.89 71.61 4,521,921 -0.97(-1.33%)
Jul 16, 2021 73.45 73.50 72.42 72.58 5,547,997 -0.87(-1.19%)
Jul 15, 2021 73.37 73.88 73.15 73.45 4,158,918 +0.67(+0.92%)
Jul 14, 2021 73.51 73.51 72.69 72.78 3,149,970 -0.09(-0.13%)
Jul 13, 2021 72.73 73.46 72.67 72.87 2,721,367 +0.80(+1.11%)
Jul 12, 2021 72.10 72.20 71.67 72.07 1,731,618 -0.24(-0.33%)
Jul 09, 2021 71.64 72.48 71.39 72.32 2,604,693 +1.84(+2.61%)
Jul 08, 2021 70.25 70.73 69.95 70.47 6,791,908 -2.10(-2.90%)
Jul 07, 2021 73.48 73.57 72.47 72.58 4,013,200 -0.30(-0.41%)
Jul 06, 2021 73.33 73.52 72.67 72.87 3,243,281 -2.08(-2.78%)
Jul 02, 2021 75.17 75.19 74.69 74.96 2,367,327 -1.12(-1.47%)
Jul 01, 2021 76.74 76.96 75.65 76.07 2,865,500 -0.62(-0.81%)
Jun 30, 2021 76.76 77.00 76.59 76.70 3,758,451 -0.82(-1.06%)
Jun 29, 2021 76.91 77.54 76.60 77.52 2,614,295 -0.18(-0.23%)
Jun 28, 2021 77.52 77.88 77.46 77.69 3,265,809 +0.46(+0.59%)
Jun 25, 2021 77.04 77.32 76.69 77.24 4,454,145 +1.28(+1.69%)
Jun 24, 2021 75.53 76.06 75.41 75.95 2,365,601 +0.86(+1.14%)
Jun 23, 2021 74.93 75.59 74.92 75.10 4,430,738 +0.96(+1.29%)
Jun 22, 2021 74.18 74.28 73.90 74.14 5,405,174 -0.54(-0.72%)
Jun 21, 2021 74.46 74.73 74.00 74.68 2,311,488 -0.05(-0.06%)
Jun 18, 2021 74.78 75.02 74.63 74.73 3,117,950 -0.10(-0.14%)
Jun 17, 2021 74.39 75.02 74.18 74.83 3,997,772 +1.16(+1.58%)
Jun 16, 2021 74.30 74.60 73.50 73.67 4,062,293 -1.16(-1.55%)
Jun 15, 2021 75.53 75.53 74.83 74.83 2,736,233 -1.14(-1.49%)
Jun 14, 2021 75.81 76.14 75.57 75.96 3,449,167 +0.16(+0.21%)
Jun 11, 2021 75.82 75.84 75.45 75.80 2,454,048 -0.26(-0.34%)
Jun 10, 2021 75.85 76.19 75.57 76.07 2,530,569 +0.54(+0.71%)
Jun 09, 2021 75.81 76.20 75.52 75.53 1,910,261 -0.11(-0.15%)
Jun 08, 2021 75.91 75.96 75.31 75.64 1,530,625 -0.45(-0.59%)
Jun 07, 2021 76.19 76.22 75.64 76.09 2,477,446 -0.69(-0.89%)
Jun 04, 2021 76.50 76.84 76.47 76.77 2,331,338 +0.64(+0.84%)
Jun 03, 2021 76.46 76.61 75.98 76.13 3,587,151 -1.53(-1.97%)
Jun 02, 2021 77.83 77.83 77.38 77.66 6,365,931 -0.39(-0.50%)
Jun 01, 2021 78.18 78.19 77.48 78.05 2,299,670 +2.08(+2.74%)
May 28, 2021 75.53 76.22 75.52 75.97 2,081,429 -0.31(-0.40%)
May 27, 2021 76.10 76.28 75.68 76.28 3,395,508 +0.33(+0.43%)
May 26, 2021 76.01 76.08 75.70 75.96 2,144,398 +0.49(+0.65%)
May 25, 2021 75.39 75.85 75.27 75.46 2,242,968 +1.57(+2.12%)
May 24, 2021 73.89 74.17 73.59 73.89 2,465,172 +0.20(+0.28%)
May 21, 2021 74.55 74.55 73.57 73.69 3,332,637 -1.10(-1.48%)
May 20, 2021 74.51 75.00 74.32 74.79 2,517,818 +0.58(+0.78%)
May 19, 2021 73.31 74.36 73.26 74.22 3,729,513 +0.05(+0.06%)
May 18, 2021 73.83 74.63 73.78 74.17 5,111,152 +0.74(+1.01%)
May 17, 2021 73.13 73.59 72.98 73.43 2,835,954 +0.80(+1.10%)
May 14, 2021 72.13 72.84 71.69 72.63 3,107,184 +1.44(+2.02%)
May 13, 2021 72.34 72.55 70.75 71.19 5,053,952 -1.22(-1.68%)
May 12, 2021 73.15 73.40 72.25 72.41 3,716,757 -0.88(-1.20%)
May 11, 2021 71.42 73.37 71.42 73.29 3,189,350 +0.56(+0.77%)
May 10, 2021 74.22 74.22 72.72 72.73 4,712,428 -2.25(-3.00%)
May 07, 2021 75.06 75.57 74.89 74.98 3,033,071 -0.07(-0.10%)
May 06, 2021 75.19 75.34 74.62 75.05 2,916,882 +0.08(+0.11%)
May 05, 2021 75.41 75.56 74.93 74.97 1,727,008 -0.03(-0.04%)
May 04, 2021 75.79 75.84 74.50 75.00 2,461,841 -0.91(-1.20%)
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.