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 (%)
Sep 30, 2021 63.00 63.67 62.98 63.22 6,122,303 +0.86(+1.38%)
Sep 29, 2021 62.95 63.24 62.32 62.36 4,134,812 -0.71(-1.13%)
Sep 28, 2021 63.50 63.72 62.72 63.07 5,384,340 -0.17(-0.27%)
Sep 27, 2021 62.46 63.37 62.13 63.24 4,754,639 +0.88(+1.41%)
Sep 24, 2021 62.72 62.73 62.19 62.36 3,147,549 -1.30(-2.04%)
Sep 23, 2021 63.52 63.72 63.18 63.66 5,281,306 -0.15(-0.23%)
Sep 22, 2021 63.37 64.41 63.33 63.81 6,412,215 +1.24(+1.97%)
Sep 21, 2021 62.53 62.75 62.30 62.58 4,159,029 +0.64(+1.03%)
Sep 20, 2021 62.50 62.81 61.37 61.94 7,120,817 -2.57(-3.99%)
Sep 17, 2021 64.68 64.82 64.21 64.52 4,873,841 +0.70(+1.10%)
Sep 16, 2021 63.68 64.02 63.34 63.81 4,054,673 -1.11(-1.72%)
Sep 15, 2021 64.83 64.99 64.18 64.93 4,762,757 -0.71(-1.08%)
Sep 14, 2021 66.09 66.21 65.54 65.64 3,728,850 -1.40(-2.09%)
Sep 13, 2021 67.01 67.28 66.42 67.04 5,000,907 -0.26(-0.39%)
Sep 10, 2021 68.23 68.38 67.26 67.31 4,248,861 -0.24(-0.36%)
Sep 09, 2021 67.02 67.78 66.84 67.55 5,250,625 -0.61(-0.89%)
Sep 08, 2021 69.13 69.13 67.88 68.16 7,467,153 -1.03(-1.49%)
Sep 07, 2021 68.81 69.44 68.69 69.19 5,239,912 +1.74(+2.58%)
Sep 03, 2021 67.17 67.61 67.07 67.45 2,280,837 -0.05(-0.07%)
Sep 02, 2021 68.03 68.05 67.37 67.49 2,789,542 -0.48(-0.70%)
Sep 01, 2021 66.95 68.24 66.83 67.97 6,365,683 +1.69(+2.56%)
Aug 31, 2021 66.00 66.39 65.80 66.28 5,001,419 +1.45(+2.24%)
Aug 30, 2021 64.42 64.90 63.90 64.82 4,160,166 +0.24(+0.38%)
Aug 27, 2021 64.72 64.81 64.27 64.58 2,601,558 +0.07(+0.10%)
Aug 26, 2021 64.95 65.07 64.46 64.52 2,742,623 -1.01(-1.54%)
Aug 25, 2021 65.63 65.63 65.14 65.53 5,009,013 -0.50(-0.75%)
Aug 24, 2021 65.13 66.06 65.07 66.02 6,605,664 +2.76(+4.37%)
Aug 23, 2021 62.54 63.34 62.28 63.26 8,478,865 +1.35(+2.18%)
Aug 20, 2021 61.78 62.66 61.73 61.91 4,701,915 -0.39(-0.63%)
Aug 19, 2021 62.53 62.97 62.10 62.31 5,734,475 -1.64(-2.56%)
Aug 18, 2021 64.11 64.60 63.94 63.94 5,652,322 +0.43(+0.68%)
Aug 17, 2021 63.36 64.15 63.25 63.51 6,599,937 -1.87(-2.86%)
Aug 16, 2021 65.60 65.67 65.09 65.39 3,022,909 -1.27(-1.91%)
Aug 13, 2021 66.76 66.86 66.34 66.66 3,438,157 -0.36(-0.53%)
Aug 12, 2021 67.28 67.37 66.79 67.02 3,429,272 -1.10(-1.61%)
Aug 11, 2021 68.63 68.68 67.78 68.11 2,262,733 +0.16(+0.23%)
Aug 10, 2021 68.43 68.48 67.77 67.95 3,027,688 +0.60(+0.89%)
Aug 09, 2021 66.84 67.56 66.73 67.35 3,960,016 +1.18(+1.78%)
Aug 06, 2021 66.91 66.91 65.94 66.17 4,515,061 -0.82(-1.23%)
Aug 05, 2021 66.97 67.33 66.73 67.00 2,729,623 -0.79(-1.16%)
Aug 04, 2021 67.59 68.20 67.54 67.78 4,015,482 +0.96(+1.44%)
Aug 03, 2021 66.81 66.85 66.33 66.82 3,488,727 -0.80(-1.18%)
Aug 02, 2021 67.29 68.00 67.16 67.61 4,802,798 +0.89(+1.33%)
Jul 30, 2021 65.95 66.96 65.83 66.72 4,073,061 -0.42(-0.63%)
Jul 29, 2021 68.01 68.01 66.61 67.15 7,962,201 -0.24(-0.36%)
Jul 28, 2021 65.48 67.63 65.42 67.39 8,667,802 +3.92(+6.18%)
Jul 27, 2021 63.19 63.65 61.94 63.47 11,433,406 -2.66(-4.02%)
Jul 26, 2021 66.86 67.51 65.89 66.13 8,438,498 -3.94(-5.63%)
Jul 23, 2021 70.52 70.58 69.45 70.07 5,316,286 -2.52(-3.47%)
Jul 22, 2021 72.65 72.83 72.30 72.59 4,916,451 -0.01(-0.01%)
Jul 21, 2021 71.71 72.60 71.55 72.60 2,368,355 +0.66(+0.91%)
Jul 20, 2021 71.49 72.17 71.27 71.94 3,127,903 -0.12(-0.17%)
Jul 19, 2021 71.74 72.06 71.34 72.06 4,493,522 -0.97(-1.33%)
Jul 16, 2021 73.92 73.96 72.88 73.04 5,513,153 -0.88(-1.19%)
Jul 15, 2021 73.83 74.35 73.62 73.92 4,132,799 +0.67(+0.92%)
Jul 14, 2021 73.97 73.97 73.15 73.24 3,130,187 -0.09(-0.13%)
Jul 13, 2021 73.19 73.92 73.13 73.33 2,704,276 +0.81(+1.11%)
Jul 12, 2021 72.56 72.66 72.12 72.53 1,720,743 -0.24(-0.33%)
Jul 09, 2021 72.09 72.94 71.84 72.77 2,588,335 +1.85(+2.61%)
Jul 08, 2021 70.69 71.18 70.39 70.92 6,749,252 -2.12(-2.90%)
Jul 07, 2021 73.94 74.04 72.93 73.04 3,987,996 -0.30(-0.41%)
Jul 06, 2021 73.79 73.98 73.13 73.33 3,222,912 -2.10(-2.78%)
Jul 02, 2021 75.65 75.67 75.16 75.43 2,352,460 -1.12(-1.47%)
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.