China Ishares MSCI ETF (NQ: MCHI )

42.65 +1.38 (+3.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 67.41 67.50 66.67 67.09 4,184,887 +0.87(+1.31%)
Jan 30, 2018 66.61 66.61 66.25 66.22 2,643,325 -1.26(-1.86%)
Jan 29, 2018 67.73 67.79 67.36 67.48 3,196,059 -1.33(-1.93%)
Jan 26, 2018 68.19 68.80 68.01 68.80 4,818,077 +1.82(+2.72%)
Jan 25, 2018 66.90 67.40 66.46 66.98 2,484,440 -0.46(-0.68%)
Jan 24, 2018 67.57 68.06 66.93 67.44 3,320,089 +0.18(+0.27%)
Jan 23, 2018 66.66 67.28 66.56 67.26 2,577,358 +0.98(+1.47%)
Jan 22, 2018 65.92 66.30 65.63 66.28 2,288,392 +0.46(+0.69%)
Jan 19, 2018 65.59 65.83 65.27 65.83 2,930,753 +0.76(+1.17%)
Jan 18, 2018 64.96 65.13 64.73 65.06 3,136,152 +0.12(+0.18%)
Jan 17, 2018 64.69 65.13 64.43 64.95 1,848,387 +0.96(+1.50%)
Jan 16, 2018 64.86 65.16 63.82 63.99 2,826,686 -0.57(-0.89%)
Jan 12, 2018 64.56 64.56 64.56 0 +0.98(+1.54%)
Jan 11, 2018 63.36 63.58 63.22 63.58 1,626,768 +0.16(+0.25%)
Jan 10, 2018 63.56 63.42 2,575,548 -0.25(-0.39%)
Jan 09, 2018 63.78 63.83 63.36 63.67 2,519,900 +0.04(+0.06%)
Jan 08, 2018 63.38 63.74 63.29 63.64 1,217,437 +0.31(+0.50%)
Jan 05, 2018 62.90 63.32 62.83 63.32 1,976,781 +0.45(+0.71%)
Jan 04, 2018 62.87 63.09 62.68 62.88 3,359,843 +0.39(+0.62%)
Jan 03, 2018 62.28 62.53 62.20 62.49 2,374,628 +0.49(+0.80%)
Jan 02, 2018 61.31 62.04 61.09 62.00 2,601,820 +2.32(+3.89%)
Dec 29, 2017 59.67 59.67 59.67 0 +0.13(+0.21%)
Dec 28, 2017 59.89 59.91 59.43 59.55 1,191,598 +0.21(+0.35%)
Dec 27, 2017 59.28 59.50 59.19 59.34 1,142,587 -0.24(-0.41%)
Dec 26, 2017 59.76 59.81 59.41 59.58 909,632 -0.30(-0.51%)
Dec 22, 2017 59.57 59.90 59.45 59.89 840,554 +0.44(+0.74%)
Dec 21, 2017 58.93 59.59 58.93 59.45 1,728,369 +1.08(+1.84%)
Dec 20, 2017 58.57 58.63 58.27 58.37 1,469,981 -0.03(-0.05%)
Dec 19, 2017 58.82 58.89 58.38 58.40 2,027,874 -0.25(-0.43%)
Dec 18, 2017 58.50 58.81 58.43 58.65 1,759,798 +0.57(+0.98%)
Dec 15, 2017 57.96 58.22 57.59 58.09 6,018,705 -0.11(-0.18%)
Dec 14, 2017 58.58 58.58 58.19 58.19 1,844,790 -0.76(-1.29%)
Dec 13, 2017 58.50 59.08 58.50 58.96 3,103,007 +1.08(+1.87%)
Dec 12, 2017 58.03 58.03 57.69 57.88 1,467,290 -0.81(-1.39%)
Dec 11, 2017 58.44 58.79 58.44 58.69 1,379,573 +0.70(+1.20%)
Dec 08, 2017 58.06 58.25 57.88 58.00 1,612,657 +1.08(+1.89%)
Dec 07, 2017 56.61 57.08 56.52 56.92 2,216,156 +0.35(+0.61%)
Dec 06, 2017 56.02 56.69 55.93 56.57 2,745,530 -0.75(-1.31%)
Dec 05, 2017 57.26 57.87 57.01 57.33 1,872,845 -0.26(-0.45%)
Dec 04, 2017 57.82 57.53 57.58 2,400,955 -0.24(-0.41%)
Dec 01, 2017 58.06 58.43 57.76 57.82 3,229,863 -0.82(-1.40%)
Nov 30, 2017 59.12 59.12 58.54 58.65 3,081,339 -0.64(-1.08%)
Nov 29, 2017 60.20 60.22 58.72 59.28 2,383,340 -1.51(-2.49%)
Nov 28, 2017 60.63 60.92 60.36 60.80 1,557,128 +0.47(+0.78%)
Nov 27, 2017 61.49 60.33 60.33 1,435,868 -1.16(-1.89%)
Nov 24, 2017 61.35 61.50 61.24 61.49 1,321,058 -0.35(-0.56%)
Nov 22, 2017 61.89 61.96 61.60 61.83 1,704,352 -0.11(-0.17%)
Nov 21, 2017 61.86 62.13 61.78 61.94 2,649,747 +1.39(+2.30%)
Nov 20, 2017 60.30 60.66 60.26 60.55 2,155,030 +0.73(+1.21%)
Nov 17, 2017 59.76 60.01 59.76 59.82 2,683,097 +0.03(+0.04%)
Nov 16, 2017 59.29 60.03 59.23 59.80 2,241,027 +1.28(+2.19%)
Nov 15, 2017 58.45 58.68 58.11 58.51 2,598,409 -0.42(-0.71%)
Nov 14, 2017 59.38 59.42 58.74 58.93 1,325,362 -0.72(-1.20%)
Nov 13, 2017 59.64 59.84 59.42 59.65 1,084,184 -0.02(-0.03%)
Nov 10, 2017 59.62 59.69 59.40 59.66 1,405,205 +0.28(+0.48%)
Nov 09, 2017 59.49 59.49 58.76 59.38 2,215,133 -0.12(-0.19%)
Nov 08, 2017 59.48 59.55 59.29 59.50 1,131,270 +0.13(+0.22%)
Nov 07, 2017 59.69 59.72 59.28 59.36 1,926,714 +0.21(+0.36%)
Nov 06, 2017 58.60 59.21 58.59 59.15 1,498,742 +0.87(+1.49%)
Nov 03, 2017 58.36 58.53 57.99 58.28 1,380,036 -0.02(-0.03%)
Nov 02, 2017 58.45 58.57 58.02 58.30 1,682,465 +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.