China Ishares MSCI ETF (NQ: MCHI )

49.25 -0.21 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 77.25 77.49 77.07 77.18 3,734,847 -0.82(-1.06%)
Jun 29, 2021 77.40 78.03 77.09 78.01 2,597,876 -0.18(-0.23%)
Jun 28, 2021 78.01 78.37 77.95 78.18 3,245,299 +0.46(+0.59%)
Jun 25, 2021 77.53 77.81 77.17 77.73 4,426,172 +1.29(+1.69%)
Jun 24, 2021 76.00 76.54 75.89 76.43 2,350,744 +0.86(+1.14%)
Jun 23, 2021 75.40 76.07 75.39 75.57 4,402,912 +0.96(+1.29%)
Jun 22, 2021 74.65 74.75 74.36 74.61 5,371,228 -0.54(-0.72%)
Jun 21, 2021 74.93 75.20 74.47 75.15 2,296,971 -0.05(-0.06%)
Jun 18, 2021 75.25 75.50 75.10 75.20 3,098,369 -0.10(-0.14%)
Jun 17, 2021 74.86 75.50 74.65 75.30 3,972,665 +1.17(+1.58%)
Jun 16, 2021 74.77 75.07 73.96 74.13 4,036,781 -1.17(-1.55%)
Jun 15, 2021 76.01 76.01 75.30 75.30 2,719,049 -1.14(-1.49%)
Jun 14, 2021 76.29 76.62 76.05 76.44 3,427,505 +0.16(+0.21%)
Jun 11, 2021 76.30 76.32 75.92 76.28 2,438,635 -0.26(-0.34%)
Jun 10, 2021 76.33 76.67 76.05 76.55 2,514,677 +0.54(+0.71%)
Jun 09, 2021 76.29 76.68 76.00 76.01 1,898,255 -0.11(-0.15%)
Jun 08, 2021 76.39 76.44 75.79 76.12 1,521,004 -0.45(-0.59%)
Jun 07, 2021 76.67 76.70 76.12 76.57 2,461,875 -0.69(-0.89%)
Jun 04, 2021 76.99 77.32 76.96 77.26 2,316,685 +0.64(+0.84%)
Jun 03, 2021 76.94 77.10 76.46 76.61 3,564,604 -1.54(-1.97%)
Jun 02, 2021 78.32 78.32 77.87 78.15 6,325,919 -0.39(-0.50%)
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.