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 (%)
Jul 30, 2021 65.97 66.99 65.85 66.75 4,071,463 -0.42(-0.63%)
Jul 29, 2021 68.03 68.03 66.64 67.17 7,959,077 -0.24(-0.36%)
Jul 28, 2021 65.51 67.66 65.44 67.42 8,664,401 +3.92(+6.18%)
Jul 27, 2021 63.22 63.68 61.97 63.49 11,428,920 -2.66(-4.02%)
Jul 26, 2021 66.88 67.54 65.92 66.15 8,435,187 -3.94(-5.63%)
Jul 23, 2021 70.54 70.61 69.48 70.09 5,314,200 -2.52(-3.47%)
Jul 22, 2021 72.68 72.86 72.33 72.61 4,914,522 -0.01(-0.01%)
Jul 21, 2021 71.73 72.62 71.57 72.62 2,367,426 +0.66(+0.91%)
Jul 20, 2021 71.52 72.20 71.29 71.97 3,126,676 -0.12(-0.17%)
Jul 19, 2021 71.77 72.09 71.37 72.09 4,491,759 -0.97(-1.33%)
Jul 16, 2021 73.94 73.99 72.90 73.06 5,510,990 -0.88(-1.19%)
Jul 15, 2021 73.86 74.38 73.64 73.94 4,131,177 +0.67(+0.92%)
Jul 14, 2021 74.00 74.00 73.18 73.27 3,128,959 -0.09(-0.13%)
Jul 13, 2021 73.22 73.95 73.16 73.36 2,703,215 +0.81(+1.11%)
Jul 12, 2021 72.59 72.69 72.15 72.56 1,720,068 -0.24(-0.33%)
Jul 09, 2021 72.12 72.97 71.86 72.80 2,587,319 +1.85(+2.61%)
Jul 08, 2021 70.72 71.21 70.42 70.95 6,746,604 -2.12(-2.90%)
Jul 07, 2021 73.97 74.07 72.96 73.06 3,986,431 -0.30(-0.41%)
Jul 06, 2021 73.82 74.01 73.16 73.36 3,221,647 -2.10(-2.78%)
Jul 02, 2021 75.68 75.70 75.19 75.46 2,351,537 -1.12(-1.47%)
Jul 01, 2021 77.26 77.48 76.15 76.59 2,846,386 -0.63(-0.81%)
Jun 30, 2021 77.28 77.52 77.10 77.21 3,733,382 -0.82(-1.06%)
Jun 29, 2021 77.43 78.07 77.12 78.04 2,596,857 -0.18(-0.23%)
Jun 28, 2021 78.04 78.40 77.98 78.22 3,244,025 +0.46(+0.59%)
Jun 25, 2021 77.56 77.84 77.20 77.76 4,424,435 +1.29(+1.69%)
Jun 24, 2021 76.03 76.57 75.92 76.46 2,349,822 +0.86(+1.14%)
Jun 23, 2021 75.43 76.10 75.42 75.60 4,401,184 +0.96(+1.29%)
Jun 22, 2021 74.67 74.78 74.39 74.64 5,369,120 -0.54(-0.72%)
Jun 21, 2021 74.96 75.23 74.50 75.18 2,296,070 -0.05(-0.06%)
Jun 18, 2021 75.28 75.53 75.13 75.23 3,097,153 -0.10(-0.14%)
Jun 17, 2021 74.89 75.53 74.67 75.33 3,971,106 +1.17(+1.58%)
Jun 16, 2021 74.80 75.10 73.99 74.16 4,035,197 -1.17(-1.55%)
Jun 15, 2021 76.04 76.04 75.33 75.33 2,717,982 -1.14(-1.49%)
Jun 14, 2021 76.32 76.65 76.08 76.47 3,426,160 +0.16(+0.21%)
Jun 11, 2021 76.33 76.35 75.95 76.31 2,437,679 -0.26(-0.34%)
Jun 10, 2021 76.36 76.70 76.08 76.58 2,513,690 +0.54(+0.71%)
Jun 09, 2021 76.32 76.71 76.03 76.04 1,897,510 -0.11(-0.15%)
Jun 08, 2021 76.42 76.47 75.82 76.15 1,520,408 -0.45(-0.59%)
Jun 07, 2021 76.70 76.73 76.15 76.60 2,460,909 -0.69(-0.89%)
Jun 04, 2021 77.02 77.35 76.99 77.29 2,315,776 +0.64(+0.84%)
Jun 03, 2021 76.97 77.13 76.49 76.64 3,563,206 -1.54(-1.97%)
Jun 02, 2021 78.35 78.35 77.90 78.19 6,323,438 -0.39(-0.50%)
Jun 01, 2021 78.71 78.72 78.00 78.58 2,284,320 +2.09(+2.74%)
May 28, 2021 76.04 76.73 76.03 76.48 2,067,536 -0.31(-0.40%)
May 27, 2021 76.62 76.79 76.19 76.79 3,372,842 +0.33(+0.43%)
May 26, 2021 76.52 76.59 76.20 76.47 2,130,084 +0.50(+0.65%)
May 25, 2021 75.90 76.36 75.77 75.97 2,227,996 +1.58(+2.12%)
May 24, 2021 74.38 74.67 74.08 74.39 2,448,717 +0.21(+0.28%)
May 21, 2021 75.05 75.05 74.07 74.19 3,310,392 -1.11(-1.48%)
May 20, 2021 75.01 75.50 74.82 75.30 2,501,011 +0.58(+0.78%)
May 19, 2021 73.80 74.86 73.76 74.72 3,704,619 +0.05(+0.06%)
May 18, 2021 74.33 75.13 74.28 74.67 5,077,035 +0.75(+1.01%)
May 17, 2021 73.62 74.08 73.47 73.92 2,817,024 +0.80(+1.10%)
May 14, 2021 72.62 73.33 72.17 73.12 3,086,443 +1.45(+2.02%)
May 13, 2021 72.83 73.03 71.22 71.67 5,020,217 -1.22(-1.68%)
May 12, 2021 73.64 73.90 72.74 72.90 3,691,947 -0.89(-1.20%)
May 11, 2021 71.90 73.87 71.90 73.78 3,168,061 +0.56(+0.77%)
May 10, 2021 74.72 74.72 73.20 73.22 4,680,972 -2.26(-3.00%)
May 07, 2021 75.57 76.07 75.39 75.48 3,012,825 -0.07(-0.10%)
May 06, 2021 75.70 75.84 75.12 75.56 2,897,411 +0.08(+0.11%)
May 05, 2021 75.91 76.06 75.44 75.47 1,715,480 -0.03(-0.04%)
May 04, 2021 76.30 76.35 75.00 75.50 2,445,409 -0.92(-1.20%)
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.