Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 29, 2017 54.72 55.45 54.72 55.28 2,073,265 +0.78(+1.43%)
Sep 28, 2017 54.17 54.57 54.17 54.50 1,651,288 -0.26(-0.48%)
Sep 27, 2017 54.82 54.94 54.45 54.77 2,457,913 +0.42(+0.77%)
Sep 26, 2017 54.72 54.85 54.25 54.35 4,408,864 +0.12(+0.23%)
Sep 25, 2017 54.96 55.00 53.93 54.22 3,690,936 -1.71(-3.05%)
Sep 22, 2017 55.94 56.01 55.77 55.93 1,228,058 -0.39(-0.70%)
Sep 21, 2017 56.64 56.64 56.11 56.33 1,209,255 +0.01(+0.02%)
Sep 20, 2017 56.62 56.70 55.68 56.32 2,518,029 -0.10(-0.17%)
Sep 19, 2017 56.42 56.44 56.14 56.41 948,326 +0.11(+0.19%)
Sep 18, 2017 56.16 56.38 56.12 56.31 1,014,611 +0.53(+0.96%)
Sep 15, 2017 55.44 55.86 55.21 55.77 3,489,191 +0.48(+0.87%)
Sep 14, 2017 55.10 55.39 55.04 55.29 4,097,621 -0.04(-0.08%)
Sep 13, 2017 55.20 55.45 55.09 55.34 3,645,452 +0.13(+0.24%)
Sep 12, 2017 55.24 55.24 55.02 55.20 2,277,225 +0.14(+0.25%)
Sep 11, 2017 54.60 55.07 54.60 55.06 1,031,789 +1.14(+2.11%)
Sep 08, 2017 54.38 54.38 53.90 53.92 1,237,435 -0.42(-0.77%)
Sep 07, 2017 54.12 54.35 54.00 54.35 1,063,948 +0.37(+0.68%)
Sep 06, 2017 54.00 54.11 53.78 53.98 1,520,729 +0.25(+0.46%)
Sep 05, 2017 53.97 54.14 53.43 53.73 1,548,840 -0.70(-1.29%)
Sep 01, 2017 54.40 54.51 54.21 54.43 884,646 +0.11(+0.19%)
Aug 31, 2017 54.28 54.42 54.15 54.33 1,343,372 +0.21(+0.39%)
Aug 30, 2017 53.91 54.19 53.82 54.12 1,656,553 +0.42(+0.78%)
Aug 29, 2017 53.10 53.77 53.04 53.70 1,251,893 +0.01(+0.02%)
Aug 28, 2017 54.12 54.12 53.59 53.69 1,195,148 -0.43(-0.79%)
Aug 25, 2017 54.45 54.54 54.07 54.12 1,682,939 +0.18(+0.32%)
Aug 24, 2017 54.12 54.14 53.77 53.94 1,042,194 -0.02(-0.03%)
Aug 23, 2017 53.41 54.03 53.41 53.96 2,122,397 +0.33(+0.62%)
Aug 22, 2017 53.19 53.64 53.19 53.63 3,662,630 +0.75(+1.43%)
Aug 21, 2017 52.73 52.92 52.59 52.87 1,004,534 +0.59(+1.12%)
Aug 18, 2017 52.16 52.59 51.95 52.29 2,030,107 +0.25(+0.47%)
Aug 17, 2017 52.66 52.76 51.97 52.04 2,634,583 -0.89(-1.69%)
Aug 16, 2017 52.88 53.01 52.79 52.93 3,095,159 +0.96(+1.85%)
Aug 15, 2017 52.02 52.02 51.69 51.97 1,547,651 -0.07(-0.13%)
Aug 14, 2017 52.05 52.16 51.87 52.04 850,511 +0.69(+1.35%)
Aug 11, 2017 51.10 51.49 50.86 51.35 2,153,912 -0.09(-0.17%)
Aug 10, 2017 52.57 52.57 51.37 51.44 2,384,761 -1.73(-3.25%)
Aug 09, 2017 53.09 53.16 52.75 53.16 1,425,920 -0.12(-0.23%)
Aug 08, 2017 53.25 53.58 53.15 53.29 1,201,220 +0.40(+0.76%)
Aug 07, 2017 52.58 52.89 52.52 52.88 1,056,838 +0.66(+1.26%)
Aug 04, 2017 52.27 51.99 52.23 768,890 +0.20(+0.39%)
Aug 03, 2017 51.96 52.07 51.66 52.02 1,111,277 +0.03(+0.05%)
Aug 02, 2017 52.42 52.43 51.70 52.00 1,641,679 -0.41(-0.79%)
Aug 01, 2017 52.58 52.60 52.31 52.41 1,512,252 +0.35(+0.67%)
Jul 31, 2017 52.36 52.36 52.00 52.06 1,175,528 +0.13(+0.25%)
Jul 28, 2017 51.51 51.99 51.32 51.93 1,683,166 +0.46(+0.89%)
Jul 27, 2017 52.12 52.16 50.95 51.47 1,912,704 -0.26(-0.51%)
Jul 26, 2017 51.33 51.75 51.22 51.73 1,988,774 +0.53(+1.03%)
Jul 25, 2017 51.32 51.39 51.13 51.21 1,164,056 -0.04(-0.07%)
Jul 24, 2017 51.16 51.30 51.13 51.24 1,187,500 +0.30(+0.58%)
Jul 21, 2017 50.92 50.97 50.77 50.95 680,734 -0.05(-0.10%)
Jul 20, 2017 51.21 50.96 51.00 2,906,342 -0.21(-0.41%)
Jul 19, 2017 51.24 51.45 51.14 51.21 2,593,284 +0.65(+1.28%)
Jul 18, 2017 50.22 50.60 50.07 50.56 841,721 +0.26(+0.52%)
Jul 17, 2017 50.41 50.42 50.14 50.30 1,737,066 -0.30(-0.59%)
Jul 14, 2017 50.65 49.89 50.60 747,737 +0.70(+1.40%)
Jul 13, 2017 49.84 49.92 49.70 49.89 1,492,065 +0.11(+0.21%)
Jul 12, 2017 49.43 49.85 49.39 49.79 1,916,978 +1.03(+2.10%)
Jul 11, 2017 48.61 48.80 48.45 48.76 1,098,973 +0.88(+1.83%)
Jul 10, 2017 47.59 47.96 47.57 47.89 948,879 +0.30(+0.63%)
Jul 07, 2017 47.64 47.70 47.44 47.59 1,580,741 +0.06(+0.13%)
Jul 06, 2017 47.84 47.90 47.48 47.53 1,153,960 -0.62(-1.29%)
Jul 05, 2017 47.91 48.19 47.69 48.15 2,203,320 -0.07(-0.15%)
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.