Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.38 +0.08 (+0.18%)

Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	54.68	55.41	54.68	55.24	2,074,730	+0.78(+1.43%)
Sep 28, 2017	54.13	54.53	54.13	54.46	1,652,456	-0.26(-0.48%)
Sep 27, 2017	54.78	54.90	54.41	54.73	2,459,651	+0.42(+0.77%)
Sep 26, 2017	54.68	54.81	54.21	54.31	4,411,981	+0.12(+0.23%)
Sep 25, 2017	54.92	54.96	53.90	54.18	3,693,545	-1.71(-3.05%)
Sep 22, 2017	55.90	55.98	55.73	55.89	1,228,926	-0.39(-0.70%)
Sep 21, 2017	56.60	56.60	56.07	56.29	1,210,110	+0.01(+0.02%)
Sep 20, 2017	56.58	56.66	55.64	56.28	2,519,809	-0.10(-0.17%)
Sep 19, 2017	56.38	56.40	56.10	56.37	948,996	+0.11(+0.19%)
Sep 18, 2017	56.12	56.34	56.08	56.27	1,015,328	+0.53(+0.96%)
Sep 15, 2017	55.40	55.82	55.17	55.73	3,491,657	+0.48(+0.87%)
Sep 14, 2017	55.06	55.35	55.00	55.25	4,100,518	-0.04(-0.08%)
Sep 13, 2017	55.17	55.41	55.05	55.30	3,648,030	+0.13(+0.24%)
Sep 12, 2017	55.20	55.21	54.98	55.17	2,278,835	+0.14(+0.25%)
Sep 11, 2017	54.56	55.03	54.56	55.03	1,032,519	+1.14(+2.11%)
Sep 08, 2017	54.34	54.34	53.86	53.89	1,238,310	-0.42(-0.77%)
Sep 07, 2017	54.08	54.31	53.97	54.31	1,064,700	+0.37(+0.68%)
Sep 06, 2017	53.97	54.07	53.74	53.94	1,521,804	+0.25(+0.46%)
Sep 05, 2017	53.93	54.11	53.40	53.69	1,549,935	-0.70(-1.29%)

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.