China Ishares MSCI ETF (NQ: MCHI )

49.96 +0.12 (+0.24%)
Streaming Delayed Price Updated: 2:31 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 49.66 50.72 49.65 49.84 6,143,412 +0.89(+1.82%)
Aug 10, 2022 48.69 49.02 48.22 48.95 3,476,505 +0.00(+0.00%)
Aug 09, 2022 49.19 49.41 48.84 48.95 1,918,390 -0.29(-0.59%)
Aug 08, 2022 49.48 49.71 49.15 49.24 3,392,300 -0.37(-0.75%)
Aug 05, 2022 49.43 49.71 49.20 49.61 3,103,792 -0.39(-0.78%)
Aug 04, 2022 50.17 50.60 49.76 50.00 3,510,610 +0.75(+1.52%)
Aug 03, 2022 48.83 49.35 48.50 49.25 3,761,306 +0.42(+0.86%)
Aug 02, 2022 48.21 49.53 48.12 48.83 10,898,701 -0.28(-0.57%)
Aug 01, 2022 49.14 49.35 48.57 49.11 8,365,857 -0.58(-1.17%)
Jul 29, 2022 49.67 49.80 49.27 49.69 6,680,127 -1.62(-3.16%)
Jul 28, 2022 51.65 51.72 50.57 51.31 4,346,796 -0.58(-1.12%)
Jul 27, 2022 51.58 51.97 51.02 51.89 3,839,210 +0.51(+0.99%)
Jul 26, 2022 51.97 52.20 51.28 51.38 4,279,866 -0.22(-0.43%)
Jul 25, 2022 51.47 51.68 51.23 51.60 3,619,320 +0.24(+0.47%)
Jul 22, 2022 52.23 52.23 51.19 51.36 3,909,100 -1.21(-2.30%)
Jul 21, 2022 52.08 52.60 52.08 52.57 4,782,246 +0.36(+0.69%)
Jul 20, 2022 52.39 52.66 51.95 52.21 4,599,071 -0.42(-0.80%)
Jul 19, 2022 52.45 52.68 52.13 52.63 2,855,338 +0.48(+0.92%)
Jul 18, 2022 52.49 52.97 52.02 52.15 3,035,762 +0.84(+1.64%)
Jul 15, 2022 51.23 51.32 50.39 51.31 4,988,135 -0.59(-1.14%)
Jul 14, 2022 52.25 52.30 51.57 51.90 5,568,011 -0.64(-1.22%)
Jul 13, 2022 51.84 52.99 51.80 52.54 5,223,511 -0.24(-0.45%)
Jul 12, 2022 52.80 53.06 52.40 52.78 7,591,859 -0.27(-0.51%)
Jul 11, 2022 53.72 53.72 52.90 53.05 10,709,440 -2.47(-4.45%)
Jul 08, 2022 55.54 55.93 55.12 55.52 4,812,091 -0.50(-0.89%)
Jul 07, 2022 55.42 56.26 55.40 56.02 6,054,884 +1.23(+2.24%)
Jul 06, 2022 55.05 55.14 54.19 54.79 7,463,936 -0.83(-1.49%)
Jul 05, 2022 54.65 55.67 54.33 55.62 9,887,947 -0.21(-0.38%)
Jul 01, 2022 55.61 56.00 55.09 55.83 5,773,465 +0.02(+0.04%)
Jun 30, 2022 55.33 55.81 54.71 55.81 6,830,059 +0.15(+0.27%)
Jun 29, 2022 55.53 55.77 55.23 55.66 10,368,809 -0.31(-0.55%)
Jun 28, 2022 56.79 57.08 55.87 55.97 12,642,822 +0.01(+0.02%)
Jun 27, 2022 56.65 56.72 55.85 55.96 3,644,947 +0.15(+0.27%)
Jun 24, 2022 55.35 55.89 55.20 55.81 9,490,107 +1.50(+2.76%)
Jun 23, 2022 54.20 54.76 53.67 54.31 6,715,174 +0.95(+1.78%)
Jun 22, 2022 53.21 53.83 53.10 53.36 7,296,847 -0.84(-1.55%)
Jun 21, 2022 53.96 54.40 53.73 54.20 4,974,148 +1.42(+2.69%)
Jun 17, 2022 53.71 53.84 52.30 52.78 9,597,123 +0.90(+1.73%)
Jun 16, 2022 52.00 52.34 51.47 51.88 8,916,061 -1.92(-3.57%)
Jun 15, 2022 53.48 54.11 52.92 53.80 6,722,944 +1.03(+1.95%)
Jun 14, 2022 52.02 53.01 51.89 52.77 5,581,342 +1.62(+3.17%)
Jun 13, 2022 52.05 52.44 50.88 51.15 11,384,650 -2.30(-4.30%)
Jun 10, 2022 54.07 54.30 53.08 53.45 5,759,963 +0.13(+0.24%)
Jun 09, 2022 54.30 54.64 53.32 53.32 7,112,326 -2.50(-4.48%)
Jun 08, 2022 55.04 56.03 54.77 55.82 9,867,559 +1.72(+3.18%)
Jun 07, 2022 53.18 54.16 52.98 54.10 5,846,241 +0.96(+1.81%)
Jun 06, 2022 53.63 53.93 52.91 53.14 9,634,792 +1.23(+2.37%)
Jun 03, 2022 52.47 52.47 51.76 51.91 7,120,795 -0.81(-1.54%)
Jun 02, 2022 51.64 52.73 51.54 52.72 3,891,460 +1.43(+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.