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 (%)
Aug 31, 2022 47.08 47.58 46.83 46.98 6,218,471 +0.85(+1.84%)
Aug 30, 2022 46.95 47.05 45.94 46.13 5,475,926 -1.10(-2.32%)
Aug 29, 2022 47.53 48.10 47.21 47.23 7,716,413 -0.41(-0.85%)
Aug 26, 2022 48.99 49.10 47.56 47.64 8,623,307 -0.39(-0.81%)
Aug 25, 2022 47.13 48.04 46.92 48.02 4,530,902 +1.93(+4.18%)
Aug 24, 2022 45.26 46.52 45.06 46.10 6,794,271 +0.00(+0.00%)
Aug 23, 2022 46.00 46.18 45.50 46.10 5,060,418 +0.09(+0.18%)
Aug 22, 2022 45.87 46.22 45.85 46.01 2,784,784 +0.18(+0.39%)
Aug 19, 2022 46.01 46.19 45.72 45.83 2,141,107 -0.33(-0.72%)
Aug 18, 2022 46.42 46.42 45.85 46.16 3,636,717 -0.45(-0.97%)
Aug 17, 2022 46.62 46.89 46.50 46.62 4,599,538 -0.14(-0.30%)
Aug 16, 2022 46.61 46.92 46.54 46.76 3,353,837 -0.28(-0.60%)
Aug 15, 2022 46.92 47.15 46.64 47.04 3,709,959 -0.22(-0.46%)
Aug 12, 2022 46.62 47.26 46.47 47.26 3,974,269 +0.13(+0.28%)
Aug 11, 2022 46.96 47.96 46.95 47.13 6,497,196 +0.84(+1.82%)
Aug 10, 2022 46.04 46.36 45.60 46.28 3,676,708 +0.00(+0.00%)
Aug 09, 2022 46.51 46.72 46.18 46.28 2,028,865 -0.27(-0.59%)
Aug 08, 2022 46.79 47.00 46.47 46.56 3,587,654 -0.35(-0.75%)
Aug 05, 2022 46.74 47.00 46.52 46.91 3,282,532 -0.37(-0.78%)
Aug 04, 2022 47.44 47.84 47.05 47.28 3,712,777 +0.71(+1.52%)
Aug 03, 2022 46.17 46.67 45.86 46.57 3,977,910 +0.40(+0.86%)
Aug 02, 2022 45.58 46.83 45.50 46.17 11,526,331 -0.26(-0.57%)
Aug 01, 2022 46.46 46.66 45.93 46.44 8,847,627 -0.55(-1.17%)
Jul 29, 2022 46.97 47.09 46.58 46.98 7,064,819 -1.53(-3.16%)
Jul 28, 2022 48.84 48.90 47.82 48.52 4,597,117 -0.55(-1.12%)
Jul 27, 2022 48.77 49.14 48.24 49.06 4,060,301 +0.48(+0.99%)
Jul 26, 2022 49.14 49.36 48.49 48.58 4,526,333 -0.21(-0.43%)
Jul 25, 2022 48.67 48.87 48.44 48.79 3,827,748 +0.23(+0.47%)
Jul 22, 2022 49.39 49.39 48.40 48.56 4,134,215 -1.14(-2.30%)
Jul 21, 2022 49.24 49.74 49.24 49.71 5,057,644 +0.34(+0.69%)
Jul 20, 2022 49.54 49.79 49.12 49.37 4,863,920 -0.40(-0.80%)
Jul 19, 2022 49.59 49.81 49.30 49.76 3,019,770 +0.45(+0.92%)
Jul 18, 2022 49.63 50.09 49.19 49.31 3,210,584 +0.79(+1.64%)
Jul 15, 2022 48.44 48.53 47.65 48.52 5,275,390 -0.56(-1.14%)
Jul 14, 2022 49.40 49.45 48.76 49.07 5,888,659 -0.61(-1.22%)
Jul 13, 2022 49.02 50.10 48.98 49.68 5,524,320 -0.23(-0.45%)
Jul 12, 2022 49.92 50.17 49.55 49.91 8,029,056 -0.26(-0.51%)
Jul 11, 2022 50.79 50.79 50.01 50.16 11,326,171 -2.34(-4.45%)
Jul 08, 2022 52.52 52.88 52.12 52.50 5,089,208 -0.47(-0.89%)
Jul 07, 2022 52.40 53.20 52.38 52.97 6,403,570 +1.16(+2.24%)
Jul 06, 2022 52.05 52.14 51.24 51.81 7,893,766 -0.78(-1.49%)
Jul 05, 2022 51.67 52.64 51.37 52.59 10,457,372 -0.20(-0.38%)
Jul 01, 2022 52.58 52.95 52.09 52.79 6,105,945 +0.02(+0.04%)
Jun 30, 2022 52.32 52.77 51.73 52.77 7,223,386 +0.14(+0.27%)
Jun 29, 2022 52.51 52.73 52.22 52.63 10,965,924 -0.29(-0.55%)
Jun 28, 2022 53.70 53.97 52.83 52.92 13,370,892 +0.01(+0.02%)
Jun 27, 2022 53.57 53.63 52.81 52.91 3,854,851 +0.14(+0.27%)
Jun 24, 2022 52.34 52.85 52.19 52.77 10,036,620 +1.42(+2.76%)
Jun 23, 2022 51.25 51.78 50.75 51.35 7,101,885 +0.90(+1.78%)
Jun 22, 2022 50.31 50.90 50.21 50.45 7,717,055 -0.79(-1.55%)
Jun 21, 2022 51.02 51.43 50.80 51.25 5,260,597 +1.34(+2.69%)
Jun 17, 2022 50.79 50.91 49.45 49.91 10,149,799 +0.85(+1.73%)
Jun 16, 2022 49.17 49.49 48.66 49.05 9,429,516 -1.82(-3.57%)
Jun 15, 2022 50.57 51.16 50.04 50.87 7,110,102 +0.97(+1.95%)
Jun 14, 2022 49.19 50.12 49.06 49.90 5,902,758 +1.53(+3.17%)
Jun 13, 2022 49.22 49.58 48.11 48.36 12,040,265 -2.17(-4.30%)
Jun 10, 2022 51.13 51.34 50.19 50.54 6,091,665 +0.12(+0.24%)
Jun 09, 2022 51.34 51.66 50.42 50.42 7,521,908 -1.90(-3.63%)
Jun 08, 2022 51.59 52.51 51.33 52.32 10,528,170 +1.61(+3.18%)
Jun 07, 2022 49.84 50.77 49.66 50.71 6,237,634 +0.90(+1.81%)
Jun 06, 2022 50.26 50.55 49.59 49.81 10,279,820 +1.15(+2.37%)
Jun 03, 2022 49.18 49.18 48.51 48.65 7,597,516 -0.76(-1.54%)
Jun 02, 2022 48.40 49.43 48.31 49.41 4,151,984 +1.34(+2.79%)
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.