China Ishares MSCI ETF (NQ: MCHI )

42.69 +1.42 (+3.44%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 51.21 51.78 50.91 51.78 7,072,657 +0.81(+1.59%)
Nov 29, 2018 51.21 51.31 50.59 50.97 7,795,885 -1.00(-1.92%)
Nov 28, 2018 51.17 52.03 50.77 51.97 9,498,693 +1.37(+2.71%)
Nov 27, 2018 50.12 50.65 49.93 50.60 7,659,709 +0.10(+0.20%)
Nov 26, 2018 50.28 50.68 50.24 50.50 4,481,298 +1.16(+2.36%)
Nov 23, 2018 49.18 49.64 49.18 49.34 4,247,679 -0.57(-1.14%)
Nov 21, 2018 49.91 49.91 49.91 0 +1.16(+2.38%)
Nov 20, 2018 48.86 49.25 48.47 48.75 8,922,942 -1.03(-2.06%)
Nov 19, 2018 50.42 50.47 49.65 49.77 5,052,066 -1.08(-2.13%)
Nov 16, 2018 50.43 51.18 50.04 50.86 7,817,586 +0.05(+0.09%)
Nov 15, 2018 49.78 51.22 49.72 50.81 11,838,924 +1.19(+2.40%)
Nov 14, 2018 49.77 50.05 49.18 49.62 10,455,057 +0.47(+0.95%)
Nov 13, 2018 48.84 49.83 48.75 49.15 9,272,528 +1.18(+2.46%)
Nov 12, 2018 48.57 48.59 47.73 47.97 4,877,905 -0.62(-1.28%)
Nov 09, 2018 48.89 48.89 48.11 48.59 10,227,198 -1.41(-2.81%)
Nov 08, 2018 50.67 50.85 49.70 50.00 8,533,240 -1.57(-3.04%)
Nov 07, 2018 51.13 51.60 50.80 51.57 5,182,081 +1.24(+2.47%)
Nov 06, 2018 50.21 50.61 50.10 50.32 5,623,113 -0.06(-0.13%)
Nov 05, 2018 50.24 50.63 50.12 50.39 7,976,653 -0.14(-0.29%)
Nov 02, 2018 51.49 51.72 49.92 50.53 10,282,366 +0.10(+0.20%)
Nov 01, 2018 48.93 50.57 48.46 50.43 8,788,438 +2.46(+5.13%)
Oct 31, 2018 47.67 48.30 47.61 47.97 6,579,378 +1.25(+2.68%)
Oct 30, 2018 46.19 46.76 45.94 46.72 6,542,567 +0.73(+1.59%)
Oct 29, 2018 47.30 47.37 45.45 45.99 7,871,067 -1.32(-2.78%)
Oct 26, 2018 46.88 47.91 46.69 47.31 11,547,778 -0.83(-1.72%)
Oct 25, 2018 47.51 48.43 47.47 48.13 6,363,058 +1.09(+2.32%)
Oct 24, 2018 48.49 48.59 46.99 47.04 7,157,820 -1.82(-3.72%)
Oct 23, 2018 47.95 49.19 47.78 48.86 10,537,135 -0.92(-1.85%)
Oct 22, 2018 49.97 50.11 49.49 49.78 4,239,904 +1.54(+3.19%)
Oct 19, 2018 48.52 48.93 48.10 48.24 4,215,378 +0.69(+1.46%)
Oct 18, 2018 48.40 48.40 47.29 47.55 7,824,717 -1.51(-3.08%)
Oct 17, 2018 49.52 49.52 48.80 49.06 4,710,780 -0.60(-1.22%)
Oct 16, 2018 48.86 49.76 48.86 49.67 7,376,131 +1.00(+2.05%)
Oct 15, 2018 48.76 49.06 48.42 48.67 4,788,522 -0.95(-1.91%)
Oct 12, 2018 49.39 49.75 48.82 49.61 14,100,360 +1.64(+3.42%)
Oct 11, 2018 47.66 48.54 47.18 47.97 16,913,736 -0.19(-0.39%)
Oct 10, 2018 49.60 49.61 48.13 48.16 8,996,850 -1.70(-3.41%)
Oct 09, 2018 49.94 50.25 49.68 49.86 6,518,075 -0.52(-1.04%)
Oct 08, 2018 49.90 50.45 49.65 50.39 6,680,462 -0.63(-1.24%)
Oct 05, 2018 51.24 51.31 50.44 51.02 5,919,800 -0.07(-0.14%)
Oct 04, 2018 51.91 51.94 50.81 51.09 5,962,594 -1.38(-2.63%)
Oct 03, 2018 53.10 53.13 52.34 52.47 2,785,814 -0.23(-0.44%)
Oct 02, 2018 52.81 53.00 52.52 52.70 5,087,658 -1.26(-2.34%)
Oct 01, 2018 54.23 54.32 53.86 53.96 2,209,216 +0.01(+0.02%)
Sep 28, 2018 53.95 54.25 53.75 53.95 4,683,914 -0.33(-0.61%)
Sep 27, 2018 54.21 54.53 54.09 54.29 7,837,579 +0.03(+0.05%)
Sep 26, 2018 54.27 54.91 54.16 54.26 4,211,795 +0.29(+0.53%)
Sep 25, 2018 53.99 54.14 53.85 53.97 2,649,079 +0.21(+0.39%)
Sep 24, 2018 53.77 53.87 53.45 53.77 5,004,768 -0.84(-1.53%)
Sep 21, 2018 55.05 55.05 54.52 54.60 4,182,521 +0.50(+0.92%)
Sep 20, 2018 54.01 54.20 53.73 54.11 4,741,352 +0.59(+1.09%)
Sep 19, 2018 52.99 53.69 52.97 53.52 4,065,064 +1.23(+2.34%)
Sep 18, 2018 52.07 52.46 52.06 52.30 4,015,599 +0.59(+1.13%)
Sep 17, 2018 51.94 52.09 51.60 51.71 5,502,155 -0.69(-1.32%)
Sep 14, 2018 52.91 53.03 52.08 52.40 10,675,865 -0.49(-0.92%)
Sep 13, 2018 52.78 53.26 52.54 52.89 7,210,666 +1.32(+2.57%)
Sep 12, 2018 50.67 51.92 50.43 51.57 7,313,380 +0.40(+0.77%)
Sep 11, 2018 50.35 51.21 50.22 51.17 7,528,316 -0.07(-0.14%)
Sep 10, 2018 51.91 51.91 51.12 51.24 4,451,040 -0.89(-1.71%)
Sep 07, 2018 51.92 52.64 51.82 52.13 5,313,068 -0.29(-0.55%)
Sep 06, 2018 52.64 52.91 52.01 52.42 9,218,850 -0.19(-0.36%)
Sep 05, 2018 53.18 53.18 52.52 52.61 4,572,417 -1.43(-2.65%)
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.