China Ishares MSCI ETF (NQ: MCHI )

63.03 USD -0.65 (-1.02%)
Streaming Delayed Price Updated: 10:23 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 63.68 0 +0.48(+0.76%)
Jan 13, 2022 64.27 64.28 63.15 63.20 8,757,364 -1.98(-3.04%)
Jan 12, 2022 65.10 65.33 64.58 65.18 8,891,888 +1.38(+2.16%)
Jan 11, 2022 62.46 63.81 62.23 63.80 8,570,632 +1.67(+2.69%)
Jan 10, 2022 62.28 62.50 61.55 62.13 8,089,116 +0.14(+0.23%)
Jan 07, 2022 61.57 62.42 61.49 61.99 8,083,669 +0.97(+1.59%)
Jan 06, 2022 60.42 61.39 60.22 61.02 8,462,642 +0.82(+1.36%)
Jan 05, 2022 60.64 61.58 60.19 60.20 8,029,354 -1.39(-2.26%)
Jan 04, 2022 62.27 62.27 61.27 61.59 7,281,484 -1.17(-1.86%)
Jan 03, 2022 62.66 62.88 61.84 62.76 4,064,743 -0.01(-0.02%)
Dec 31, 2021 63.00 63.52 62.63 62.77 4,054,201 -0.70(-1.10%)
Dec 30, 2021 61.14 63.49 61.00 63.47 6,932,119 +2.51(+4.11%)
Dec 29, 2021 61.22 61.41 60.51 60.96 3,005,656 -0.92(-1.49%)
Dec 28, 2021 62.13 62.24 61.75 61.88 3,585,599 -0.64(-1.02%)
Dec 27, 2021 62.28 63.17 62.17 62.52 3,396,950 -0.21(-0.33%)
Dec 23, 2021 62.29 62.94 62.01 62.73 2,903,820 +0.41(+0.66%)
Dec 22, 2021 61.98 62.34 61.55 62.32 3,825,746 -0.22(-0.35%)
Dec 21, 2021 61.45 62.61 61.30 62.54 4,084,945 +1.99(+3.28%)
Dec 20, 2021 60.92 61.01 60.33 60.55 5,045,202 -1.54(-2.48%)
Dec 17, 2021 61.66 62.44 61.24 62.09 4,705,533 -1.38(-2.17%)
Dec 16, 2021 63.43 63.98 62.71 63.47 5,365,748 +0.81(+1.29%)
Dec 15, 2021 63.00 63.14 61.71 62.66 6,740,295 -1.51(-2.35%)
Dec 14, 2021 63.40 64.31 63.40 64.17 5,881,675 +4.63(+7.77%)
Dec 13, 2021 64.95 65.01 59.54 59.54 4,671,660 -5.27(-8.14%)
Dec 10, 2021 65.74 66.11 64.82 64.82 8,905,395 -1.08(-1.64%)
Dec 09, 2021 66.05 66.62 65.71 65.90 3,800,262 -4.50(-6.40%)
Dec 08, 2021 65.46 70.40 65.15 70.40 6,329,124 +5.06(+7.75%)
Dec 07, 2021 65.32 65.59 65.06 65.34 5,310,404 +1.22(+1.90%)
Dec 06, 2021 62.84 64.19 62.42 64.12 6,943,511 +1.01(+1.60%)
Dec 03, 2021 64.57 64.72 62.68 63.11 10,263,238 -0.36(-0.56%)
Dec 02, 2021 63.47 65.91 63.47 63.47 8,347,502 -1.80(-2.76%)
Dec 01, 2021 65.93 66.35 64.75 65.27 6,474,528 +0.06(+0.09%)
Nov 30, 2021 65.59 65.87 65.44 65.21 6,595,688 -0.40(-0.61%)
Nov 29, 2021 66.07 66.10 65.29 65.61 5,398,652 -0.37(-0.56%)
Nov 26, 2021 66.14 66.36 65.46 65.98 4,824,097 -4.42(-6.28%)
Nov 24, 2021 67.21 70.40 66.87 70.40 3,936,742 +2.91(+4.32%)
Nov 23, 2021 67.85 68.31 67.19 67.49 4,972,601 -0.46(-0.68%)
Nov 22, 2021 68.50 68.71 67.58 67.95 3,826,380 -0.73(-1.06%)
Nov 19, 2021 68.89 69.30 68.57 68.68 3,180,650 +0.36(+0.53%)
Nov 18, 2021 68.84 68.43 68.26 68.32 5,744,855 -1.95(-2.78%)
Nov 17, 2021 71.23 71.23 70.01 70.27 3,761,354 -0.72(-1.01%)
Nov 16, 2021 71.01 71.18 70.55 70.99 4,256,609 +0.85(+1.21%)
Nov 15, 2021 70.66 70.72 70.04 70.14 4,468,290 -0.52(-0.74%)
Nov 12, 2021 70.42 70.79 70.10 70.66 11,464,552 +0.01(+0.01%)
Nov 11, 2021 69.84 70.66 69.75 70.65 5,030,831 +2.23(+3.26%)
Nov 10, 2021 68.38 68.42 4,091,129 +0.66(+0.97%)
Nov 09, 2021 68.04 68.50 67.57 67.76 2,947,236 -0.56(-0.82%)
Nov 08, 2021 68.21 68.37 67.97 68.32 3,031,092 +0.67(+0.99%)
Nov 05, 2021 68.48 68.56 67.38 67.65 3,719,513 -1.12(-1.63%)
Nov 04, 2021 69.57 69.64 68.53 68.77 3,237,193 -0.23(-0.33%)
Nov 03, 2021 68.72 69.07 68.36 69.00 3,618,924 +0.67(+0.98%)
Nov 02, 2021 68.88 68.88 68.19 68.33 4,242,001 -1.99(-2.83%)
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.