Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.59 +0.29 (+0.66%)

Streaming Delayed Price Updated: 11:47 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	54.08	54.15	53.93	54.02	1,499,837	-1.05(-1.91%)
Nov 27, 2019	54.86	55.10	54.74	55.07	2,183,710	+0.20(+0.36%)
Nov 26, 2019	54.59	54.94	54.42	54.87	3,293,255	+0.12(+0.21%)
Nov 25, 2019	54.37	54.76	54.26	54.75	2,320,784	+0.94(+1.75%)
Nov 22, 2019	53.80	53.81	53.56	53.81	1,404,082	+0.08(+0.15%)
Nov 21, 2019	53.60	53.78	53.47	53.73	3,692,167	+0.04(+0.07%)
Nov 20, 2019	54.00	54.02	53.50	53.69	3,916,873	-0.55(-1.02%)
Nov 19, 2019	54.63	54.63	54.10	54.24	2,176,830	+0.55(+1.03%)
Nov 18, 2019	53.89	53.96	53.64	53.69	1,726,799	+0.12(+0.22%)
Nov 15, 2019	53.49	53.65	53.44	53.57	2,237,718	+0.11(+0.20%)
Nov 14, 2019	53.43	53.56	53.18	53.47	3,709,088	-0.08(-0.15%)
Nov 13, 2019	53.66	53.74	53.38	53.55	2,786,099	-0.78(-1.43%)
Nov 12, 2019	54.43	54.56	54.14	54.33	3,672,555	-0.35(-0.65%)
Nov 11, 2019	54.32	54.70	54.23	54.68	3,203,325	-0.67(-1.21%)
Nov 08, 2019	55.40	55.48	55.12	55.35	7,819,919	-0.28(-0.50%)
Nov 07, 2019	55.55	55.86	55.43	55.63	5,382,649	+0.66(+1.20%)
Nov 06, 2019	55.11	55.17	54.80	54.97	3,793,839	+0.01(+0.02%)
Nov 05, 2019	55.01	55.09	54.74	54.96	2,138,133	+0.31(+0.56%)
Nov 04, 2019	54.68	54.81	54.44	54.65	3,515,368	+0.90(+1.67%)

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.