Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.49 +0.36 (+0.83%)

Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	39.23	39.23	38.75	38.82	5,144,616	+0.08(+0.21%)
Feb 28, 2024	39.11	39.11	38.69	38.74	5,027,403	-1.17(-2.94%)
Feb 27, 2024	39.91	40.03	39.84	39.92	7,367,198	+0.54(+1.37%)
Feb 26, 2024	39.50	39.69	39.37	39.38	7,465,476	-0.35(-0.88%)
Feb 23, 2024	39.94	40.02	39.56	39.73	6,165,489	+0.13(+0.33%)
Feb 22, 2024	39.64	39.70	39.28	39.60	3,525,238	+0.49(+1.25%)
Feb 21, 2024	39.12	39.44	38.95	39.11	3,206,067	+0.81(+2.11%)
Feb 20, 2024	38.61	38.70	38.11	38.30	2,818,372	-0.32(-0.82%)
Feb 16, 2024	38.77	38.97	38.60	38.62	3,151,930	+0.60(+1.57%)
Feb 15, 2024	37.88	38.07	37.81	38.02	2,592,009	+0.10(+0.26%)
Feb 14, 2024	37.77	37.93	37.59	37.92	4,863,042	+0.64(+1.71%)
Feb 13, 2024	37.66	37.98	37.18	37.29	4,925,689	-0.80(-2.09%)
Feb 12, 2024	37.76	38.46	37.66	38.08	3,748,290	+0.61(+1.62%)
Feb 09, 2024	37.20	37.50	36.85	37.48	3,517,757	+0.35(+0.94%)
Feb 08, 2024	37.52	37.53	37.13	37.13	5,791,229	-0.69(-1.82%)
Feb 07, 2024	37.71	38.01	37.59	37.82	4,610,234	-0.53(-1.38%)
Feb 06, 2024	37.82	38.36	37.52	38.34	6,335,380	+1.98(+5.45%)
Feb 05, 2024	36.03	36.44	35.90	36.36	3,369,703	+0.48(+1.33%)
Feb 02, 2024	35.89	36.04	35.74	35.88	5,012,424	-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.