Indicators

China Ishares MSCI ETF (NQ: MCHI )

44.89 +0.95 (+2.16%)

Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	56.94	58.80		58.71	6,145,199	+2.62(+4.66%)
Jan 28, 2022	55.79	56.10	55.06	56.10	4,739,523	-0.13(-0.23%)
Jan 27, 2022	57.02	57.06	56.21	56.23	6,048,962	-1.15(-2.01%)
Jan 26, 2022	58.91	58.93	57.33	57.38	5,655,708	-1.09(-1.86%)
Jan 25, 2022	58.24	58.85	58.00	58.47	5,559,162	-0.25(-0.43%)
Jan 24, 2022	58.72	58.88	57.45	58.72	8,664,175	-0.85(-1.43%)
Jan 21, 2022	60.76	60.81	59.47	59.58	5,094,774	-1.23(-2.02%)
Jan 20, 2022	61.44	61.96	60.69	60.81	7,829,737	+1.54(+2.60%)
Jan 19, 2022	59.50	59.75	59.16	59.27	5,731,885	+0.29(+0.49%)
Jan 18, 2022	58.59	59.39	58.34	58.98	9,108,059	-0.75(-1.26%)
Jan 14, 2022				59.73	0	+0.45(+0.76%)
Jan 13, 2022	60.28	60.29	59.22	59.28	9,337,049	-1.86(-3.04%)
Jan 12, 2022	61.06	61.27	60.57	61.13	9,480,478	+1.29(+2.16%)
Jan 11, 2022	58.58	59.85	58.37	59.84	9,137,957	+1.57(+2.69%)
Jan 10, 2022	58.41	58.62	57.73	58.27	8,633,000	+0.13(+0.23%)
Jan 07, 2022	57.75	58.54	57.67	58.14	8,618,760	+0.91(+1.59%)
Jan 06, 2022	56.67	57.58	56.48	57.23	9,022,819	+0.77(+1.36%)
Jan 05, 2022	56.88	57.76	56.45	56.46	8,560,850	-1.30(-2.26%)
Jan 04, 2022	58.40	58.40	57.47	57.77	7,763,475	-1.10(-1.86%)

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.