Indicators

China Ishares MSCI ETF (NQ: MCHI )

42.35 +0.80 (+1.93%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	32.58	32.89	32.49	32.51	1,338,865	-0.07(-0.21%)
Feb 26, 2016	32.90	33.00	32.57	32.58	680,369	+0.03(+0.10%)
Feb 25, 2016	32.14	32.55	31.90	32.54	2,308,147	-0.14(-0.41%)
Feb 24, 2016	32.13	32.80	31.83	32.68	1,364,321	+0.05(+0.16%)
Feb 23, 2016	33.10	33.18	32.62	32.63	652,362	-0.90(-2.68%)
Feb 22, 2016	33.21	33.58	33.20	33.53	438,535	+0.86(+2.62%)
Feb 19, 2016	32.56	32.84	32.45	32.67	355,938	+0.20(+0.63%)
Feb 18, 2016	33.02	33.05	32.42	32.47	1,158,215	-0.31(-0.93%)
Feb 17, 2016	32.42	32.86	32.40	32.77	478,397	+0.53(+1.64%)
Feb 16, 2016	31.96	32.26	31.94	32.24	1,465,997	+1.25(+4.03%)
Feb 12, 2016	30.52	30.99	30.99	30.99	637,611	+0.73(+2.41%)
Feb 11, 2016	30.00	30.50	29.90	30.26	913,367	-0.54(-1.76%)
Feb 10, 2016	30.96	31.46	30.78	30.81	1,044,748	+0.25(+0.80%)
Feb 09, 2016	30.52	30.97	30.35	30.56	2,155,291	-0.45(-1.45%)
Feb 08, 2016	31.20	31.25	30.59	31.01	1,182,662	-0.67(-2.11%)
Feb 05, 2016	32.15	32.15	31.52	31.68	525,876	-0.31(-0.98%)
Feb 04, 2016	32.20	32.49	31.85	31.99	633,089	-0.31(-0.97%)
Feb 03, 2016	32.03	32.36	31.36	32.31	1,324,023	+0.46(+1.44%)

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.