China Ishares MSCI ETF (NQ: MCHI )

43.13 -0.25 (-0.58%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 62.33 63.00 62.31 62.55 6,187,823 +0.85(+1.38%)
Sep 29, 2021 62.29 62.57 61.66 61.70 4,179,063 -0.70(-1.13%)
Sep 28, 2021 62.83 63.04 62.05 62.41 5,441,963 -0.17(-0.27%)
Sep 27, 2021 61.79 62.70 61.47 62.57 4,805,523 +0.87(+1.41%)
Sep 24, 2021 62.05 62.06 61.54 61.70 3,181,234 -1.29(-2.04%)
Sep 23, 2021 62.85 63.05 62.51 62.99 5,337,826 -0.15(-0.23%)
Sep 22, 2021 62.70 63.73 62.66 63.14 6,480,838 +1.22(+1.97%)
Sep 21, 2021 61.87 62.08 61.64 61.91 4,203,538 +0.63(+1.03%)
Sep 20, 2021 61.84 62.15 60.72 61.28 7,197,023 -2.55(-3.99%)
Sep 17, 2021 64.00 64.13 63.53 63.83 4,926,001 +0.69(+1.10%)
Sep 16, 2021 63.01 63.34 62.67 63.14 4,098,066 -1.10(-1.72%)
Sep 15, 2021 64.15 64.30 63.50 64.24 4,813,728 -0.70(-1.08%)
Sep 14, 2021 65.39 65.51 64.84 64.94 3,768,756 -1.39(-2.09%)
Sep 13, 2021 66.30 66.56 65.71 66.33 5,054,426 -0.26(-0.39%)
Sep 10, 2021 67.51 67.66 66.55 66.59 4,294,333 -0.24(-0.36%)
Sep 09, 2021 66.31 67.07 66.13 66.83 5,306,816 -0.60(-0.89%)
Sep 08, 2021 68.40 68.40 67.16 67.44 7,547,066 -1.02(-1.49%)
Sep 07, 2021 68.08 68.71 67.96 68.45 5,295,990 +1.72(+2.58%)
Sep 03, 2021 66.45 66.89 66.36 66.73 2,305,247 -0.05(-0.07%)
Sep 02, 2021 67.31 67.32 66.65 66.78 2,819,396 -0.47(-0.70%)
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.