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 (%)
Feb 26, 2021 81.17 81.73 80.19 80.92 6,645,918 -0.92(-1.12%)
Feb 25, 2021 83.69 83.91 81.68 81.84 5,362,703 -1.85(-2.21%)
Feb 24, 2021 83.25 83.73 82.12 83.69 5,123,316 -1.71(-2.00%)
Feb 23, 2021 83.95 85.70 82.54 85.40 5,322,195 +0.19(+0.22%)
Feb 22, 2021 85.90 86.36 85.17 85.22 6,187,064 -3.64(-4.10%)
Feb 19, 2021 89.14 89.43 88.64 88.86 2,368,951 +0.70(+0.79%)
Feb 18, 2021 87.87 88.22 87.05 88.16 3,922,003 -2.13(-2.36%)
Feb 17, 2021 90.25 90.62 89.59 90.29 3,069,397 +0.59(+0.65%)
Feb 16, 2021 90.09 90.34 89.49 89.70 2,850,140 +0.17(+0.19%)
Feb 12, 2021 89.39 89.99 88.90 89.53 2,168,839 -0.12(-0.13%)
Feb 11, 2021 89.37 90.12 89.21 89.66 5,971,397 +1.36(+1.54%)
Feb 10, 2021 88.81 89.15 87.56 88.30 4,214,295 +0.72(+0.82%)
Feb 09, 2021 86.45 87.68 86.45 87.58 4,080,678 +1.64(+1.90%)
Feb 08, 2021 85.87 86.13 85.70 85.95 2,345,049 +0.11(+0.13%)
Feb 05, 2021 85.48 85.87 85.12 85.84 2,623,318 +0.53(+0.62%)
Feb 04, 2021 85.34 85.39 84.87 85.31 3,272,953 +0.03(+0.03%)
Feb 03, 2021 85.46 85.70 85.06 85.28 6,200,342 +0.75(+0.89%)
Feb 02, 2021 84.78 84.79 83.97 84.53 3,491,140 +0.84(+1.00%)
Feb 01, 2021 83.09 83.78 82.72 83.69 3,467,818 +2.39(+2.94%)
Jan 29, 2021 81.68 82.27 80.90 81.30 3,379,957 -1.47(-1.77%)
Jan 28, 2021 81.96 83.07 81.76 82.77 5,542,692 -0.02(-0.02%)
Jan 27, 2021 83.33 83.83 82.74 82.79 4,576,693 -2.72(-3.18%)
Jan 26, 2021 85.48 85.58 85.00 85.51 3,990,604 -0.80(-0.93%)
Jan 25, 2021 87.00 87.35 85.64 86.31 8,255,426 +1.72(+2.03%)
Jan 22, 2021 83.91 84.93 83.89 84.59 5,703,483 -0.04(-0.04%)
Jan 21, 2021 84.72 84.77 83.95 84.63 5,565,862 -0.28(-0.33%)
Jan 20, 2021 84.82 85.08 84.31 84.91 4,194,032 +2.49(+3.02%)
Jan 19, 2021 82.32 82.51 82.02 82.42 3,507,601 +2.85(+3.58%)
Jan 15, 2021 79.95 80.14 79.37 79.57 5,128,549 -0.17(-0.21%)
Jan 14, 2021 80.47 80.52 79.67 79.73 4,638,321 +0.48(+0.61%)
Jan 13, 2021 78.70 79.82 78.42 79.25 3,634,000 +0.66(+0.84%)
Jan 12, 2021 78.56 79.09 78.33 78.59 3,983,969 +0.90(+1.16%)
Jan 11, 2021 78.14 78.43 77.65 77.69 3,438,121 -1.69(-2.13%)
Jan 08, 2021 77.68 79.40 77.45 79.38 5,083,768 +2.51(+3.26%)
Jan 07, 2021 76.85 76.96 75.95 76.87 4,209,611 +0.59(+0.77%)
Jan 06, 2021 77.56 77.89 76.08 76.29 5,893,746 -1.61(-2.06%)
Jan 05, 2021 76.38 77.92 76.33 77.89 4,685,437 +2.42(+3.21%)
Jan 04, 2021 76.13 76.42 75.13 75.47 4,407,991 +0.25(+0.33%)
Dec 31, 2020 75.22 75.22 75.22 3,749,334 +0.05(+0.06%)
Dec 30, 2020 74.97 75.38 74.71 75.17 3,749,334 +1.63(+2.22%)
Dec 29, 2020 72.79 73.68 72.65 73.54 3,444,500 +1.64(+2.27%)
Dec 28, 2020 72.00 72.27 71.60 71.90 4,551,278 -0.20(-0.28%)
Dec 24, 2020 72.68 72.90 71.53 72.11 3,329,687 -2.03(-2.73%)
Dec 23, 2020 74.36 74.36 73.86 74.13 1,967,641 +0.43(+0.58%)
Dec 22, 2020 74.15 74.16 73.59 73.70 3,462,559 -0.58(-0.78%)
Dec 21, 2020 73.65 74.52 73.52 74.28 3,355,526 -0.35(-0.47%)
Dec 18, 2020 74.59 74.75 74.36 74.63 4,230,678 -0.05(-0.06%)
Dec 17, 2020 74.72 74.85 74.29 74.68 2,950,060 +0.82(+1.11%)
Dec 16, 2020 73.67 74.05 73.54 73.86 2,836,775 +0.59(+0.81%)
Dec 15, 2020 73.12 73.30 72.74 73.27 3,184,088 +0.32(+0.43%)
Dec 14, 2020 73.42 73.42 72.91 72.95 3,336,111 -0.43(-0.59%)
Dec 11, 2020 73.47 73.68 73.22 73.39 3,302,635 -0.69(-0.93%)
Dec 10, 2020 73.02 74.20 72.91 74.08 3,270,478 +1.02(+1.40%)
Dec 09, 2020 74.07 74.10 72.83 73.05 3,437,062 -1.24(-1.66%)
Dec 08, 2020 74.06 74.30 73.68 74.29 2,478,655 +0.23(+0.31%)
Dec 07, 2020 73.82 74.28 73.76 74.06 3,954,274 -0.38(-0.51%)
Dec 04, 2020 74.79 74.86 74.23 74.44 3,630,317 +0.04(+0.05%)
Dec 03, 2020 74.09 74.75 74.08 74.40 4,212,396 +0.68(+0.93%)
Dec 02, 2020 73.44 73.87 73.05 73.72 7,735,987 -0.44(-0.60%)
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.