China Ishares MSCI ETF (NQ: MCHI )

65.98 USD -1.76 (-2.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 68.88 70.33 69.24 70.32 4,839,477 +1.08(+1.56%)
Oct 29, 2021 69.78 69.89 68.85 69.24 5,052,097 -1.16(-1.65%)
Oct 28, 2021 70.02 70.43 70.40 4,001,557 +0.05(+0.07%)
Oct 27, 2021 70.40 71.16 70.25 70.35 7,822,131 -0.77(-1.08%)
Oct 26, 2021 72.33 71.12 4,076,352 -1.60(-2.20%)
Oct 25, 2021 72.65 72.84 72.09 72.72 2,778,693 +0.24(+0.33%)
Oct 22, 2021 72.92 73.46 72.22 72.48 5,271,372 +0.01(+0.01%)
Oct 21, 2021 72.24 72.72 72.20 72.47 5,384,215 -0.14(-0.19%)
Oct 20, 2021 73.05 73.13 72.28 72.61 2,887,849 +0.06(+0.08%)
Oct 19, 2021 71.67 72.62 71.51 72.55 4,018,865 +1.81(+2.56%)
Oct 18, 2021 70.36 71.08 70.30 70.74 3,210,633 +0.31(+0.44%)
Oct 15, 2021 70.01 70.76 69.82 70.43 4,521,836 +0.75(+1.08%)
Oct 14, 2021 70.02 70.19 69.23 69.68 4,913,602 -0.53(-0.75%)
Oct 13, 2021 69.48 70.35 69.40 70.21 4,418,699 +1.61(+2.35%)
Oct 12, 2021 69.17 69.46 68.55 68.60 4,475,330 -0.43(-0.62%)
Oct 11, 2021 70.10 70.12 68.99 69.03 4,221,972 -0.14(-0.20%)
Oct 08, 2021 68.99 69.36 68.62 69.17 3,413,258 +0.53(+0.77%)
Oct 07, 2021 67.61 68.99 67.49 68.64 6,028,994 +2.69(+4.08%)
Oct 06, 2021 65.11 66.07 65.02 65.95 3,374,629 -0.21(-0.32%)
Oct 05, 2021 65.61 66.47 65.51 66.16 2,575,362 +0.71(+1.08%)
Oct 04, 2021 65.98 66.06 64.95 65.45 6,013,447 -1.42(-2.12%)
Oct 01, 2021 67.37 67.62 66.29 66.87 3,444,883 -0.66(-0.98%)
Sep 30, 2021 67.29 68.01 67.27 67.53 5,731,874 +0.92(+1.38%)
Sep 29, 2021 67.24 67.55 66.57 66.61 3,871,129 -0.76(-1.13%)
Sep 28, 2021 67.83 68.06 66.99 67.37 5,040,972 -0.18(-0.27%)
Sep 27, 2021 66.71 67.69 66.36 67.55 4,451,428 +0.94(+1.41%)
Sep 24, 2021 66.99 67.00 66.43 66.61 2,946,825 -1.39(-2.04%)
Sep 23, 2021 67.85 68.06 67.48 68.00 4,944,509 -0.16(-0.23%)
Sep 22, 2021 67.69 68.80 67.64 68.16 6,003,298 +1.32(+1.97%)
Sep 21, 2021 66.79 67.02 66.54 66.84 3,893,801 +0.68(+1.03%)
Sep 20, 2021 66.76 67.09 65.56 66.16 6,666,711 -2.75(-3.99%)
Sep 17, 2021 69.09 69.23 68.58 68.91 4,563,029 +0.75(+1.10%)
Sep 16, 2021 68.02 68.38 67.65 68.16 3,796,100 -1.19(-1.72%)
Sep 15, 2021 69.25 69.42 68.56 69.35 4,459,029 -0.76(-1.08%)
Sep 14, 2021 70.59 70.72 70.00 70.11 3,491,056 -1.50(-2.09%)
Sep 13, 2021 71.57 71.86 70.94 71.61 4,681,991 -0.28(-0.39%)
Sep 10, 2021 72.88 73.04 71.85 71.89 3,977,905 -0.26(-0.36%)
Sep 09, 2021 71.59 72.40 71.39 72.15 4,915,784 -0.65(-0.89%)
Sep 08, 2021 73.84 73.84 72.50 72.80 6,990,961 -1.10(-1.49%)
Sep 07, 2021 73.50 74.18 73.37 73.90 4,905,755 +1.86(+2.58%)
Sep 03, 2021 71.74 72.21 71.64 72.04 2,135,385 -0.05(-0.07%)
Sep 02, 2021 72.66 72.68 71.96 72.09 2,611,649 -0.51(-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.