Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Ishares MSCI ETF (NQ: MCHI )

43.30 -0.65 (-1.48%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 75.99 76.29 75.63 75.77 2,501,365 -1.22(-1.58%)
Apr 29, 2021 77.75 77.85 76.34 76.99 3,311,465 -0.41(-0.53%)
Apr 28, 2021 77.27 77.83 77.16 77.40 2,010,818 +0.46(+0.60%)
Apr 27, 2021 76.89 77.16 76.70 76.94 1,642,253 +0.33(+0.43%)
Apr 26, 2021 76.16 76.72 76.10 76.61 2,392,776 -0.84(-1.09%)
Apr 23, 2021 77.13 77.63 77.04 77.45 2,249,714 +1.17(+1.54%)
Apr 22, 2021 76.12 76.75 75.89 76.27 2,431,706 +0.36(+0.47%)
Apr 21, 2021 75.11 75.97 74.80 75.91 2,365,536 +0.60(+0.80%)
Apr 20, 2021 75.83 76.19 74.99 75.31 2,601,428 -0.63(-0.83%)
Apr 19, 2021 76.02 76.25 75.52 75.94 2,013,005 -0.03(-0.04%)
Apr 16, 2021 76.23 76.24 75.69 75.97 1,987,568 +0.36(+0.48%)
Apr 15, 2021 75.61 75.81 75.45 75.61 2,800,392 +0.26(+0.34%)
Apr 14, 2021 76.03 76.28 75.24 75.35 5,631,657 -0.13(-0.17%)
Apr 13, 2021 74.89 75.70 74.89 75.48 2,669,000 +0.15(+0.20%)
Apr 12, 2021 75.17 75.41 74.86 75.33 3,333,189 +0.11(+0.15%)
Apr 09, 2021 75.27 75.36 74.98 75.22 3,343,628 -1.14(-1.49%)
Apr 08, 2021 76.57 76.75 76.26 76.36 3,670,934 +0.99(+1.31%)
Apr 07, 2021 75.16 75.60 74.91 75.37 5,052,950 -2.23(-2.87%)
Apr 06, 2021 76.73 78.07 76.48 77.59 3,015,604 +0.79(+1.02%)
Apr 05, 2021 77.42 77.42 76.59 76.81 1,907,546 +0.17(+0.22%)
Apr 01, 2021 77.50 77.59 76.58 76.64 3,050,756 +1.13(+1.49%)
Mar 31, 2021 75.11 75.77 75.03 75.51 6,339,517 +0.15(+0.20%)
Mar 30, 2021 74.82 75.51 74.42 75.37 3,358,469 +0.71(+0.95%)
Mar 29, 2021 74.54 75.01 74.29 74.66 4,511,097 -0.54(-0.71%)
Mar 26, 2021 74.04 75.27 73.05 75.19 5,174,104 +1.87(+2.55%)
Mar 25, 2021 73.13 73.98 73.02 73.32 5,949,207 -0.01(-0.01%)
Mar 24, 2021 75.69 75.69 73.32 73.33 6,120,065 -3.31(-4.32%)
Mar 23, 2021 76.98 77.29 76.61 76.64 3,469,363 -1.55(-1.99%)
Mar 22, 2021 78.23 78.44 77.80 78.20 2,438,792 -0.28(-0.35%)
Mar 19, 2021 77.59 78.48 77.30 78.47 4,073,698 +0.56(+0.72%)
Mar 18, 2021 78.57 78.68 77.80 77.91 4,942,072 -0.75(-0.95%)
Mar 17, 2021 77.81 79.07 77.31 78.66 4,473,827 +0.21(+0.27%)
Mar 16, 2021 78.35 78.92 78.06 78.44 2,951,874 +0.47(+0.60%)
Mar 15, 2021 77.37 78.04 76.97 77.97 3,406,130 -0.18(-0.22%)
Mar 12, 2021 77.83 78.19 77.35 78.15 5,102,698 -2.21(-2.75%)
Mar 11, 2021 79.39 80.41 78.94 80.36 6,942,711 +3.53(+4.60%)
Mar 10, 2021 78.57 78.78 76.52 76.83 5,400,240 -1.37(-1.75%)
Mar 09, 2021 76.84 78.57 76.79 78.20 6,474,063 +3.07(+4.08%)
Mar 08, 2021 76.39 76.50 75.01 75.13 6,616,969 -3.61(-4.59%)
Mar 05, 2021 79.20 79.20 76.77 78.74 8,472,509 +0.36(+0.46%)
Mar 04, 2021 79.65 80.07 77.71 78.38 7,318,133 -2.50(-3.09%)
Mar 03, 2021 82.22 82.54 80.62 80.88 6,738,448 -0.39(-0.48%)
Mar 02, 2021 82.17 82.26 81.23 81.26 2,877,469 -1.75(-2.10%)
Mar 01, 2021 82.13 83.11 81.99 83.01 2,869,357 +2.50(+3.10%)
Feb 26, 2021 80.76 81.31 79.79 80.52 6,679,575 -0.92(-1.12%)
Feb 25, 2021 83.27 83.49 81.26 81.43 5,389,862 -1.84(-2.21%)
Feb 24, 2021 82.84 83.31 81.71 83.27 5,149,262 -1.70(-2.00%)
Feb 23, 2021 83.53 85.27 82.12 84.97 5,349,149 +0.18(+0.22%)
Feb 22, 2021 85.47 85.92 84.74 84.79 6,218,398 -3.62(-4.10%)
Feb 19, 2021 88.69 88.98 88.19 88.41 2,380,949 +0.69(+0.79%)
Feb 18, 2021 87.43 87.77 86.62 87.72 3,941,866 -2.12(-2.36%)
Feb 17, 2021 89.80 90.17 89.14 89.83 3,084,941 +0.58(+0.65%)
Feb 16, 2021 89.64 89.89 89.04 89.25 2,864,575 +0.17(+0.19%)
Feb 12, 2021 88.94 89.54 88.46 89.08 2,179,823 -0.12(-0.13%)
Feb 11, 2021 88.92 89.67 88.76 89.20 6,001,638 +1.35(+1.54%)
Feb 10, 2021 88.36 88.70 87.11 87.85 4,235,638 +0.71(+0.82%)
Feb 09, 2021 86.01 87.23 86.01 87.14 4,101,344 +1.63(+1.90%)
Feb 08, 2021 85.43 85.69 85.27 85.52 2,356,925 +0.11(+0.13%)
Feb 05, 2021 85.04 85.44 84.69 85.40 2,636,603 +0.53(+0.62%)
Feb 04, 2021 84.92 84.96 84.44 84.88 3,289,529 +0.03(+0.03%)
Feb 03, 2021 85.03 85.27 84.63 84.85 6,231,743 +0.75(+0.89%)
Feb 02, 2021 84.35 84.36 83.55 84.10 3,508,820 +0.83(+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.