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 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%)

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.