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 (%)
Jan 31, 2017	41.02	41.30	41.02	41.20	1,002,855	+0.05(+0.13%)
Jan 30, 2017	41.07	41.18	40.92	41.15	809,360	-0.17(-0.40%)
Jan 27, 2017	41.37	41.43	41.21	41.31	955,106	-0.12(-0.30%)
Jan 26, 2017	41.53	41.60	41.38	41.44	938,159	+0.00(+0.00%)
Jan 25, 2017	41.23	41.44	41.23	41.44	615,965	+0.27(+0.66%)
Jan 24, 2017	40.96	41.22	40.94	41.16	1,869,402	+0.41(+1.01%)
Jan 23, 2017	40.50	40.79	40.46	40.75	922,685	+0.32(+0.80%)
Jan 20, 2017	40.52	40.57	40.24	40.43	668,012	-0.05(-0.13%)
Jan 19, 2017	40.64	40.66	40.36	40.48	1,558,254	-0.19(-0.47%)
Jan 18, 2017	40.79	40.87	40.58	40.67	782,707	+0.17(+0.41%)
Jan 17, 2017	40.51	40.55	40.37	40.51	897,939	-0.08(-0.19%)
Jan 13, 2017		40.59	40.59	40.59	0	+0.12(+0.30%)
Jan 12, 2017	40.47	40.54	40.23	40.46	1,585,131	-0.18(-0.43%)
Jan 11, 2017	40.62	40.73	40.33	40.64	2,258,390	+0.15(+0.37%)
Jan 10, 2017	40.22	40.75	40.18	40.49	2,382,120	+0.60(+1.52%)
Jan 09, 2017	39.88	40.02	39.79	39.88	1,038,074	+0.15(+0.37%)
Jan 06, 2017	39.88	39.88	39.58	39.74	1,564,689	-0.24(-0.59%)
Jan 05, 2017	39.59	40.07	39.59	39.97	3,589,506	+0.74(+1.88%)
Jan 04, 2017	38.86	39.38	38.86	39.24	1,239,119	+0.51(+1.31%)

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.