Indicators

China Ishares MSCI ETF (NQ: MCHI )

45.18 +0.29 (+0.65%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	39.40	39.40	38.92	38.99	5,122,312	+0.08(+0.21%)
Feb 28, 2024	39.28	39.28	38.86	38.91	5,005,607	-1.18(-2.94%)
Feb 27, 2024	40.08	40.20	40.02	40.09	7,335,258	+0.54(+1.37%)
Feb 26, 2024	39.67	39.86	39.54	39.55	7,433,110	-0.35(-0.88%)
Feb 23, 2024	40.11	40.19	39.73	39.90	6,138,759	+0.13(+0.33%)
Feb 22, 2024	39.81	39.87	39.45	39.77	3,509,955	+0.49(+1.25%)
Feb 21, 2024	39.29	39.62	39.12	39.28	3,192,167	+0.81(+2.11%)
Feb 20, 2024	38.78	38.87	38.28	38.47	2,806,153	-0.32(-0.82%)
Feb 16, 2024	38.94	39.13	38.77	38.79	3,138,265	+0.60(+1.57%)
Feb 15, 2024	38.04	38.24	37.97	38.19	2,580,772	+0.10(+0.26%)
Feb 14, 2024	37.93	38.09	37.75	38.09	4,841,958	+0.64(+1.71%)
Feb 13, 2024	37.82	38.15	37.34	37.45	4,904,334	-0.80(-2.09%)
Feb 12, 2024	37.92	38.63	37.82	38.25	3,732,040	+0.61(+1.62%)
Feb 09, 2024	37.36	37.66	37.01	37.64	3,502,506	+0.35(+0.94%)
Feb 08, 2024	37.68	37.69	37.29	37.29	5,766,121	-0.69(-1.82%)
Feb 07, 2024	37.87	38.18	37.75	37.98	4,590,246	-0.53(-1.38%)
Feb 06, 2024	37.98	38.53	37.68	38.51	6,307,913	+1.99(+5.45%)
Feb 05, 2024	36.19	36.60	36.06	36.52	3,355,094	+0.48(+1.33%)
Feb 02, 2024	36.05	36.20	35.90	36.04	4,990,693	-0.65(-1.77%)

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.