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 (%)
Nov 30, 2021 61.41 61.67 61.27 61.05 7,044,956 -0.38(-0.61%)
Nov 29, 2021 61.86 61.88 61.12 61.43 5,766,383 -0.35(-0.56%)
Nov 26, 2021 61.92 62.13 61.29 61.77 5,152,692 -4.14(-6.28%)
Nov 24, 2021 62.92 65.91 62.61 65.91 4,204,895 +2.73(+4.32%)
Nov 23, 2021 63.52 63.95 62.91 63.19 5,311,312 -0.43(-0.68%)
Nov 22, 2021 64.13 64.33 63.27 63.62 4,087,015 -0.68(-1.06%)
Nov 19, 2021 64.50 64.88 64.20 64.30 3,397,301 +0.34(+0.53%)
Nov 18, 2021 64.45 64.07 63.91 63.96 6,136,168 -1.83(-2.78%)
Nov 17, 2021 66.69 66.69 65.55 65.79 4,017,560 -0.67(-1.01%)
Nov 16, 2021 66.48 66.65 66.05 66.46 4,546,550 +0.80(+1.21%)
Nov 15, 2021 66.15 66.21 65.58 65.67 4,772,649 -0.49(-0.74%)
Nov 12, 2021 65.93 66.27 65.62 66.15 12,245,465 +0.01(+0.01%)
Nov 11, 2021 65.39 66.15 65.31 66.14 5,373,508 +2.09(+3.26%)
Nov 10, 2021 64.02 64.06 4,369,798 +0.62(+0.97%)
Nov 09, 2021 63.70 64.13 63.26 63.44 3,147,988 -0.52(-0.82%)
Nov 08, 2021 63.86 64.01 63.64 63.96 3,237,556 +0.63(+0.99%)
Nov 05, 2021 64.11 64.19 63.08 63.34 3,972,869 -1.05(-1.63%)
Nov 04, 2021 65.13 65.20 64.16 64.38 3,457,695 -0.22(-0.33%)
Nov 03, 2021 64.34 64.67 64.00 64.60 3,865,428 +0.63(+0.98%)
Nov 02, 2021 64.49 64.49 63.84 63.97 4,530,946 -1.86(-2.83%)
Nov 01, 2021 64.49 65.84 64.82 65.84 5,169,120 +1.01(+1.56%)
Oct 29, 2021 65.33 65.43 64.46 64.82 5,396,223 -1.09(-1.65%)
Oct 28, 2021 65.55 65.94 65.91 4,274,125 +0.05(+0.07%)
Oct 27, 2021 65.91 66.62 65.77 65.86 8,354,939 -0.72(-1.08%)
Oct 26, 2021 67.72 66.58 4,354,014 -1.50(-2.20%)
Oct 25, 2021 68.02 68.19 67.49 68.08 2,967,965 +0.22(+0.33%)
Oct 22, 2021 68.27 68.78 67.62 67.86 5,630,434 +0.01(+0.01%)
Oct 21, 2021 67.63 68.08 67.60 67.85 5,750,963 -0.13(-0.19%)
Oct 20, 2021 68.39 68.47 67.67 67.98 3,084,556 +0.06(+0.08%)
Oct 19, 2021 67.10 67.99 66.95 67.92 4,292,611 +1.69(+2.56%)
Oct 18, 2021 65.87 66.55 65.82 66.23 3,429,326 +0.29(+0.44%)
Oct 15, 2021 65.55 66.25 65.37 65.94 4,829,843 +0.70(+1.08%)
Oct 14, 2021 65.55 65.72 64.82 65.24 5,248,294 -0.50(-0.75%)
Oct 13, 2021 65.05 65.86 64.97 65.73 4,719,680 +1.51(+2.35%)
Oct 12, 2021 64.76 65.03 64.18 64.23 4,780,169 -0.40(-0.62%)
Oct 11, 2021 65.63 65.65 64.59 64.63 4,509,553 -0.13(-0.20%)
Oct 08, 2021 64.59 64.94 64.24 64.76 3,645,753 +0.50(+0.77%)
Oct 07, 2021 63.30 64.59 63.19 64.26 6,439,661 +2.52(+4.08%)
Oct 06, 2021 60.96 61.86 60.87 61.74 3,604,493 -0.20(-0.32%)
Oct 05, 2021 61.43 62.24 61.33 61.94 2,750,784 +0.66(+1.08%)
Oct 04, 2021 61.77 61.85 60.81 61.28 6,423,055 -1.33(-2.12%)
Oct 01, 2021 63.07 63.31 62.07 62.61 3,679,532 -0.62(-0.98%)
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%)
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.