Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

39.73 +0.21 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 56.94 58.80 58.71 6,145,199 +2.62(+4.66%)
Jan 28, 2022 55.79 56.10 55.06 56.10 4,739,523 -0.13(-0.23%)
Jan 27, 2022 57.02 57.06 56.21 56.23 6,048,962 -1.15(-2.01%)
Jan 26, 2022 58.91 58.93 57.33 57.38 5,655,708 -1.09(-1.86%)
Jan 25, 2022 58.24 58.85 58.00 58.47 5,559,162 -0.25(-0.43%)
Jan 24, 2022 58.72 58.88 57.45 58.72 8,664,175 -0.85(-1.43%)
Jan 21, 2022 60.76 60.81 59.47 59.58 5,094,774 -1.23(-2.02%)
Jan 20, 2022 61.44 61.96 60.69 60.81 7,829,737 +1.54(+2.60%)
Jan 19, 2022 59.50 59.75 59.16 59.27 5,731,885 +0.29(+0.49%)
Jan 18, 2022 58.59 59.39 58.34 58.98 9,108,059 -0.75(-1.26%)
Jan 14, 2022 59.73 0 +0.45(+0.76%)
Jan 13, 2022 60.28 60.29 59.22 59.28 9,337,049 -1.86(-3.04%)
Jan 12, 2022 61.06 61.27 60.57 61.13 9,480,478 +1.29(+2.16%)
Jan 11, 2022 58.58 59.85 58.37 59.84 9,137,957 +1.57(+2.69%)
Jan 10, 2022 58.41 58.62 57.73 58.27 8,633,000 +0.13(+0.23%)
Jan 07, 2022 57.75 58.54 57.67 58.14 8,618,760 +0.91(+1.59%)
Jan 06, 2022 56.67 57.58 56.48 57.23 9,022,819 +0.77(+1.36%)
Jan 05, 2022 56.88 57.76 56.45 56.46 8,560,850 -1.30(-2.26%)
Jan 04, 2022 58.40 58.40 57.47 57.77 7,763,475 -1.10(-1.86%)
Jan 03, 2022 58.77 58.97 58.00 58.86 4,333,805 -0.01(-0.02%)
Dec 31, 2021 59.09 59.58 58.74 58.87 4,322,565 -0.66(-1.10%)
Dec 30, 2021 57.34 59.55 57.21 59.53 7,390,984 +2.35(+4.11%)
Dec 29, 2021 57.42 57.60 56.75 57.18 3,204,612 -0.86(-1.49%)
Dec 28, 2021 58.27 58.38 57.92 58.04 3,822,944 -0.60(-1.02%)
Dec 27, 2021 58.41 59.25 58.31 58.64 3,621,808 -0.20(-0.33%)
Dec 23, 2021 58.42 59.03 58.16 58.84 3,096,035 +0.38(+0.66%)
Dec 22, 2021 58.13 58.47 57.73 58.45 4,078,987 -0.21(-0.35%)
Dec 21, 2021 57.63 58.72 57.49 58.66 4,355,344 +1.87(+3.28%)
Dec 20, 2021 57.14 57.23 56.58 56.79 5,379,164 -1.44(-2.48%)
Dec 17, 2021 57.83 58.56 57.44 58.24 5,017,011 -1.29(-2.17%)
Dec 16, 2021 59.49 60.01 58.81 59.53 5,720,928 +0.76(+1.29%)
Dec 15, 2021 59.09 59.22 57.88 58.77 7,186,462 -1.42(-2.35%)
Dec 14, 2021 59.46 60.32 59.46 60.19 6,271,003 +4.34(+7.77%)
Dec 13, 2021 60.92 60.97 55.85 55.85 4,980,896 -4.50(-7.45%)
Dec 10, 2021 61.20 61.55 60.34 60.34 9,565,344 -1.01(-1.64%)
Dec 09, 2021 61.49 62.02 61.18 61.35 4,081,886 -4.19(-6.40%)
Dec 08, 2021 60.94 65.55 60.66 65.55 6,798,154 +4.71(+7.75%)
Dec 07, 2021 60.81 61.06 60.57 60.83 5,703,940 +1.14(+1.90%)
Dec 06, 2021 58.50 59.76 58.11 59.70 7,458,071 +0.94(+1.60%)
Dec 03, 2021 60.12 60.25 58.36 58.76 11,023,812 -0.33(-0.56%)
Dec 02, 2021 59.09 61.36 59.09 59.09 8,966,107 -1.68(-2.76%)
Dec 01, 2021 61.38 61.77 60.28 60.77 6,954,333 +0.06(+0.09%)
Nov 30, 2021 61.06 61.33 60.93 60.71 7,084,472 -0.37(-0.61%)
Nov 29, 2021 61.51 61.54 60.78 61.08 5,798,728 -0.34(-0.56%)
Nov 26, 2021 61.58 61.78 60.94 61.43 5,181,594 -4.12(-6.28%)
Nov 24, 2021 62.57 65.55 62.26 65.55 4,228,480 +2.71(+4.32%)
Nov 23, 2021 63.17 63.60 62.55 62.83 5,341,104 -0.43(-0.68%)
Nov 22, 2021 63.77 63.97 62.92 63.26 4,109,940 -0.68(-1.06%)
Nov 19, 2021 64.14 64.52 63.84 63.94 3,416,357 +0.34(+0.53%)
Nov 18, 2021 64.09 63.71 63.55 63.61 6,170,587 -1.82(-2.78%)
Nov 17, 2021 66.32 66.32 65.18 65.42 4,040,095 -0.67(-1.01%)
Nov 16, 2021 66.11 66.27 65.68 66.09 4,572,052 +0.79(+1.21%)
Nov 15, 2021 65.78 65.84 65.21 65.30 4,799,420 -0.48(-0.74%)
Nov 12, 2021 65.56 65.90 65.26 65.78 12,314,151 +0.01(+0.01%)
Nov 11, 2021 65.02 65.78 64.94 65.78 5,403,649 +2.08(+3.26%)
Nov 10, 2021 63.66 63.70 4,394,309 +0.61(+0.97%)
Nov 09, 2021 63.35 63.77 62.91 63.09 3,165,645 -0.52(-0.82%)
Nov 08, 2021 63.50 63.65 63.28 63.61 3,255,716 +0.62(+0.99%)
Nov 05, 2021 63.76 63.83 62.73 62.98 3,995,153 -1.04(-1.63%)
Nov 04, 2021 64.77 64.84 63.80 64.03 3,477,090 -0.21(-0.33%)
Nov 03, 2021 63.98 64.30 63.64 64.24 3,887,110 +0.62(+0.98%)
Nov 02, 2021 64.13 64.13 63.49 63.62 4,556,361 -1.85(-2.83%)
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.