China Ishares MSCI ETF (NQ: MCHI )

41.27 -0.20 (-0.48%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 67.39 67.48 66.65 67.06 4,186,529 +0.87(+1.31%)
Jan 30, 2018 66.59 66.59 66.22 66.19 2,644,363 -1.26(-1.86%)
Jan 29, 2018 67.70 67.76 67.34 67.45 3,197,313 -1.33(-1.93%)
Jan 26, 2018 68.17 68.78 67.98 68.78 4,819,967 +1.82(+2.72%)
Jan 25, 2018 66.88 67.38 66.44 66.96 2,485,414 -0.46(-0.68%)
Jan 24, 2018 67.55 68.03 66.91 67.41 3,321,392 +0.18(+0.27%)
Jan 23, 2018 66.63 67.25 66.53 67.23 2,578,369 +0.98(+1.47%)
Jan 22, 2018 65.90 66.27 65.61 66.26 2,289,290 +0.46(+0.69%)
Jan 19, 2018 65.57 65.80 65.24 65.80 2,931,903 +0.76(+1.17%)
Jan 18, 2018 64.94 65.10 64.71 65.04 3,137,382 +0.12(+0.18%)
Jan 17, 2018 64.66 65.10 64.40 64.92 1,849,113 +0.96(+1.50%)
Jan 16, 2018 64.83 65.14 63.79 63.96 2,827,795 -0.57(-0.89%)
Jan 12, 2018 64.54 64.54 64.54 0 +0.98(+1.54%)
Jan 11, 2018 63.33 63.56 63.19 63.56 1,627,406 +0.16(+0.25%)
Jan 10, 2018 63.53 63.40 2,576,559 -0.25(-0.39%)
Jan 09, 2018 63.76 63.81 63.33 63.65 2,520,889 +0.04(+0.06%)
Jan 08, 2018 63.35 63.72 63.27 63.61 1,217,914 +0.31(+0.50%)
Jan 05, 2018 62.88 63.30 62.80 63.30 1,977,556 +0.45(+0.71%)
Jan 04, 2018 62.84 63.06 62.65 62.85 3,361,162 +0.39(+0.62%)
Jan 03, 2018 62.26 62.50 62.18 62.47 2,375,560 +0.49(+0.80%)
Jan 02, 2018 61.28 62.02 61.07 61.97 2,602,841 +2.32(+3.89%)
Dec 29, 2017 59.65 59.65 59.65 0 +0.13(+0.21%)
Dec 28, 2017 59.87 59.88 59.41 59.52 1,192,066 +0.21(+0.35%)
Dec 27, 2017 59.26 59.48 59.17 59.32 1,143,035 -0.24(-0.41%)
Dec 26, 2017 59.74 59.78 59.39 59.56 909,989 -0.30(-0.51%)
Dec 22, 2017 59.54 59.87 59.43 59.87 840,884 +0.44(+0.74%)
Dec 21, 2017 58.91 59.56 58.91 59.43 1,729,048 +1.08(+1.84%)
Dec 20, 2017 58.55 58.61 58.25 58.35 1,470,558 -0.03(-0.05%)
Dec 19, 2017 58.80 58.87 58.36 58.38 2,028,670 -0.25(-0.43%)
Dec 18, 2017 58.47 58.79 58.41 58.63 1,760,488 +0.57(+0.98%)
Dec 15, 2017 57.93 58.20 57.57 58.07 6,021,067 -0.11(-0.18%)
Dec 14, 2017 58.56 58.56 58.16 58.17 1,845,513 -0.76(-1.29%)
Dec 13, 2017 58.48 59.06 58.48 58.93 3,104,225 +1.08(+1.87%)
Dec 12, 2017 58.01 58.01 57.66 57.85 1,467,866 -0.81(-1.39%)
Dec 11, 2017 58.42 58.76 58.42 58.67 1,380,114 +0.69(+1.20%)
Dec 08, 2017 58.04 58.22 57.86 57.97 1,613,290 +1.08(+1.89%)
Dec 07, 2017 56.59 57.06 56.50 56.90 2,217,026 +0.35(+0.61%)
Dec 06, 2017 55.99 56.67 55.91 56.55 2,746,607 -0.75(-1.31%)
Dec 05, 2017 57.24 57.84 56.99 57.30 1,873,580 -0.26(-0.45%)
Dec 04, 2017 57.80 57.51 57.56 2,401,897 -0.24(-0.41%)
Dec 01, 2017 58.04 58.41 57.74 57.80 3,231,131 -0.82(-1.40%)
Nov 30, 2017 59.09 59.09 58.52 58.62 3,082,548 -0.64(-1.08%)
Nov 29, 2017 60.18 60.20 58.69 59.26 2,384,275 -1.51(-2.49%)
Nov 28, 2017 60.61 60.90 60.34 60.77 1,557,739 +0.47(+0.78%)
Nov 27, 2017 61.46 60.30 60.30 1,436,431 -1.16(-1.89%)
Nov 24, 2017 61.32 61.47 61.21 61.46 1,321,577 -0.35(-0.56%)
Nov 22, 2017 61.86 61.93 61.58 61.81 1,705,021 -0.11(-0.17%)
Nov 21, 2017 61.84 62.10 61.76 61.92 2,650,787 +1.39(+2.30%)
Nov 20, 2017 60.28 60.63 60.23 60.53 2,155,876 +0.73(+1.21%)
Nov 17, 2017 59.74 59.99 59.74 59.80 2,684,150 +0.03(+0.04%)
Nov 16, 2017 59.27 60.00 59.21 59.77 2,241,907 +1.28(+2.19%)
Nov 15, 2017 58.43 58.66 58.08 58.49 2,599,429 -0.42(-0.71%)
Nov 14, 2017 59.36 59.40 58.72 58.91 1,325,882 -0.72(-1.20%)
Nov 13, 2017 59.61 59.82 59.39 59.62 1,084,609 -0.02(-0.03%)
Nov 10, 2017 59.60 59.67 59.38 59.64 1,405,757 +0.28(+0.48%)
Nov 09, 2017 59.46 59.46 58.74 59.36 2,216,002 -0.11(-0.19%)
Nov 08, 2017 59.45 59.52 59.27 59.47 1,131,714 +0.13(+0.22%)
Nov 07, 2017 59.67 59.69 59.26 59.34 1,927,470 +0.21(+0.36%)
Nov 06, 2017 58.58 59.19 58.57 59.13 1,499,330 +0.87(+1.49%)
Nov 03, 2017 58.34 58.50 57.97 58.26 1,380,577 -0.02(-0.03%)
Nov 02, 2017 58.43 58.54 58.00 58.28 1,683,125 +0.09(+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.