Indicators

China Ishares MSCI ETF (NQ: MCHI )

45.18 +0.29 (+0.65%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	75.58	76.27	75.57	76.03	2,079,959	-0.31(-0.40%)
May 27, 2021	76.16	76.33	75.73	76.33	3,393,109	+0.33(+0.43%)
May 26, 2021	76.06	76.13	75.75	76.01	2,142,883	+0.49(+0.65%)
May 25, 2021	75.44	75.91	75.32	75.52	2,241,383	+1.57(+2.12%)
May 24, 2021	73.94	74.23	73.64	73.95	2,463,431	+0.20(+0.28%)
May 21, 2021	74.61	74.61	73.63	73.74	3,330,283	-1.11(-1.48%)
May 20, 2021	74.56	75.05	74.37	74.85	2,516,039	+0.58(+0.78%)
May 19, 2021	73.36	74.41	73.31	74.27	3,726,879	+0.05(+0.06%)
May 18, 2021	73.88	74.68	73.83	74.23	5,107,542	+0.74(+1.01%)
May 17, 2021	73.18	73.64	73.04	73.48	2,833,950	+0.80(+1.10%)
May 14, 2021	72.18	72.89	71.74	72.68	3,104,989	+1.44(+2.02%)
May 13, 2021	72.40	72.60	70.80	71.24	5,050,382	-1.22(-1.68%)
May 12, 2021	73.20	73.45	72.30	72.46	3,714,131	-0.88(-1.20%)
May 11, 2021	71.48	73.43	71.47	73.34	3,187,097	+0.56(+0.77%)
May 10, 2021	74.27	74.27	72.77	72.79	4,709,099	-2.25(-3.00%)
May 07, 2021	75.12	75.62	74.94	75.03	3,030,929	-0.07(-0.10%)
May 06, 2021	75.25	75.39	74.67	75.11	2,914,821	+0.08(+0.11%)
May 05, 2021	75.46	75.61	74.99	75.02	1,725,788	-0.03(-0.04%)
May 04, 2021	75.84	75.90	74.55	75.05	2,460,102	-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.