Indicators

China Ishares MSCI ETF (NQ: MCHI )

47.44 +0.31 (+0.66%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.