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 (%)
Feb 28, 2019	54.96	55.06	54.62	54.86	8,546,003	-0.36(-0.65%)
Feb 27, 2019	55.25	55.41	54.95	55.22	5,551,014	-0.66(-1.18%)
Feb 26, 2019	55.44	56.01	55.35	55.88	8,142,413	-0.19(-0.34%)
Feb 25, 2019	56.07	56.31	55.94	56.07	6,855,742	+1.01(+1.84%)
Feb 22, 2019	54.83	55.06	54.61	55.06	4,491,305	+1.04(+1.92%)
Feb 21, 2019	54.29	54.30	53.83	54.02	3,657,994	-0.12(-0.22%)
Feb 20, 2019	54.06	54.53	53.99	54.13	5,868,790	+0.33(+0.62%)
Feb 19, 2019	53.12	53.96	53.10	53.80	4,419,410	+0.67(+1.26%)
Feb 15, 2019	53.29	53.38	52.92	53.13	5,394,259	-0.37(-0.69%)
Feb 14, 2019	53.37	53.69	53.09	53.50	8,727,367	-0.26(-0.49%)
Feb 13, 2019	54.13	54.21	53.68	53.76	5,511,627	+0.30(+0.56%)
Feb 12, 2019	53.66	53.79	53.44	53.47	9,212,044	+0.20(+0.37%)
Feb 11, 2019	53.56	53.66	53.24	53.27	3,732,429	+0.16(+0.31%)
Feb 08, 2019	52.84	53.18	52.60	53.10	4,948,592	+0.05(+0.10%)
Feb 07, 2019	53.34	53.66	52.50	53.05	4,801,025	-0.79(-1.46%)
Feb 06, 2019	54.46	54.46	53.70	53.84	4,877,719	-0.56(-1.03%)
Feb 05, 2019	53.74	54.47	53.59	54.40	4,513,046	+0.98(+1.83%)
Feb 04, 2019	53.14	53.53	53.12	53.42	3,320,069	+0.15(+0.29%)

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.