China Ishares MSCI ETF (NQ: MCHI )

45.81 +2.53 (+5.86%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 63.02 63.70 63.00 63.25 6,119,901 +0.86(+1.38%)
Sep 29, 2021 62.98 63.27 62.35 62.39 4,133,190 -0.71(-1.13%)
Sep 28, 2021 63.53 63.74 62.74 63.10 5,382,227 -0.17(-0.27%)
Sep 27, 2021 62.48 63.40 62.15 63.27 4,752,773 +0.88(+1.41%)
Sep 24, 2021 62.74 62.75 62.22 62.39 3,146,314 -1.30(-2.04%)
Sep 23, 2021 63.55 63.74 63.20 63.69 5,279,234 -0.15(-0.23%)
Sep 22, 2021 63.40 64.44 63.35 63.84 6,409,699 +1.24(+1.97%)
Sep 21, 2021 62.56 62.77 62.32 62.60 4,157,397 +0.64(+1.03%)
Sep 20, 2021 62.53 62.84 61.40 61.97 7,118,023 -2.58(-3.99%)
Sep 17, 2021 64.71 64.84 64.23 64.54 4,871,929 +0.70(+1.10%)
Sep 16, 2021 63.71 64.04 63.37 63.84 4,053,082 -1.11(-1.72%)
Sep 15, 2021 64.86 65.01 64.21 64.95 4,760,889 -0.71(-1.08%)
Sep 14, 2021 66.11 66.24 65.56 65.66 3,727,387 -1.40(-2.09%)
Sep 13, 2021 67.03 67.30 66.44 67.07 4,998,945 -0.26(-0.39%)
Sep 10, 2021 68.26 68.41 67.29 67.33 4,247,194 -0.24(-0.36%)
Sep 09, 2021 67.05 67.81 66.87 67.58 5,248,564 -0.61(-0.89%)
Sep 08, 2021 69.16 69.16 67.90 68.18 7,464,223 -1.03(-1.49%)
Sep 07, 2021 68.84 69.47 68.72 69.21 5,237,857 +1.74(+2.58%)
Sep 03, 2021 67.19 67.63 67.10 67.47 2,279,942 -0.05(-0.07%)
Sep 02, 2021 68.05 68.07 67.39 67.52 2,788,448 -0.48(-0.70%)
Sep 01, 2021 66.98 68.27 66.85 68.00 6,363,185 +1.70(+2.56%)
Aug 31, 2021 66.03 66.41 65.82 66.30 4,999,457 +1.45(+2.24%)
Aug 30, 2021 64.45 64.92 63.92 64.85 4,158,534 +0.24(+0.38%)
Aug 27, 2021 64.75 64.84 64.30 64.61 2,600,537 +0.07(+0.10%)
Aug 26, 2021 64.97 65.09 64.48 64.54 2,741,547 -1.01(-1.54%)
Aug 25, 2021 65.66 65.66 65.17 65.55 5,007,047 -0.50(-0.75%)
Aug 24, 2021 65.16 66.09 65.09 66.05 6,603,072 +2.76(+4.37%)
Aug 23, 2021 62.56 63.37 62.30 63.29 8,475,538 +1.35(+2.18%)
Aug 20, 2021 61.81 62.69 61.75 61.94 4,700,071 -0.39(-0.63%)
Aug 19, 2021 62.56 63.00 62.12 62.33 5,732,226 -1.64(-2.56%)
Aug 18, 2021 64.14 64.63 63.97 63.97 5,650,105 +0.43(+0.68%)
Aug 17, 2021 63.39 64.18 63.28 63.54 6,597,348 -1.87(-2.86%)
Aug 16, 2021 65.63 65.69 65.11 65.41 3,021,723 -1.27(-1.91%)
Aug 13, 2021 66.79 66.88 66.37 66.69 3,436,809 -0.36(-0.53%)
Aug 12, 2021 67.30 67.40 66.82 67.04 3,427,926 -1.10(-1.61%)
Aug 11, 2021 68.65 68.71 67.80 68.14 2,261,845 +0.16(+0.23%)
Aug 10, 2021 68.46 68.50 67.80 67.98 3,026,500 +0.60(+0.89%)
Aug 09, 2021 66.86 67.58 66.76 67.38 3,958,463 +1.18(+1.78%)
Aug 06, 2021 66.94 66.94 65.96 66.20 4,513,290 -0.82(-1.23%)
Aug 05, 2021 66.99 67.36 66.76 67.02 2,728,552 -0.79(-1.16%)
Aug 04, 2021 67.61 68.23 67.57 67.81 4,013,907 +0.96(+1.44%)
Aug 03, 2021 66.84 66.87 66.35 66.84 3,487,359 -0.80(-1.18%)
Aug 02, 2021 67.31 68.03 67.18 67.64 4,800,914 +0.89(+1.33%)
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%)
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.