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 (%)
Apr 26, 2024	42.37	42.60	42.20	42.35	3,723,568	+0.80(+1.93%)
Apr 25, 2024	41.12	41.58	41.09	41.55	1,999,621	+0.21(+0.51%)
Apr 24, 2024	41.28	41.38	41.14	41.34	1,929,532	+0.63(+1.55%)
Apr 23, 2024	40.47	40.73	40.39	40.71	2,122,087	+0.52(+1.29%)
Apr 22, 2024	39.60	40.23	39.52	40.19	2,561,499	+0.78(+1.98%)
Apr 19, 2024	39.30	39.44	39.23	39.41	1,500,800	-0.13(-0.33%)
Apr 18, 2024	39.46	39.70	39.41	39.54	1,844,040	+0.50(+1.28%)
Apr 17, 2024	39.31	39.31	38.99	39.04	1,913,511	+0.07(+0.18%)
Apr 16, 2024	38.99	39.20	38.83	38.97	2,766,008	-0.46(-1.17%)
Apr 15, 2024	39.82	39.84	39.29	39.43	2,464,354	+0.15(+0.38%)
Apr 12, 2024	39.86	39.86	39.24	39.28	4,123,180	-1.26(-3.11%)
Apr 11, 2024	40.68	40.76	40.32	40.54	3,268,117	+0.31(+0.77%)
Apr 10, 2024	40.23	40.46	40.08	40.23	2,347,868	-0.27(-0.67%)
Apr 09, 2024	40.31	40.51	40.29	40.50	1,663,139	+0.36(+0.90%)
Apr 08, 2024	40.13	40.34	40.09	40.14	2,542,478	+0.19(+0.48%)
Apr 05, 2024	39.92	40.05	39.85	39.95	2,390,757	-0.27(-0.67%)
Apr 04, 2024	40.71	40.72	40.16	40.22	3,092,087	-0.16(-0.40%)
Apr 03, 2024	40.18	40.44	40.10	40.38	2,925,781	-0.12(-0.30%)
Apr 02, 2024	40.46	40.73	40.38	40.50	3,541,906	+0.12(+0.30%)

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.