Indicators

China Ishares MSCI ETF (NQ: MCHI )

44.77 +0.30 (+0.67%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	54.61	55.29	54.52	54.97	9,243,851	-0.62(-1.11%)
Feb 25, 2022	55.08	55.63	54.70	55.59	6,795,138	+0.29(+0.53%)
Feb 24, 2022	53.11	55.33	53.11	55.30	9,102,958	-0.29(-0.52%)
Feb 23, 2022	56.68	56.72	55.48	55.59	4,700,918	-0.61(-1.08%)
Feb 22, 2022	56.33	56.76	55.90	56.20	6,375,847	-1.55(-2.68%)
Feb 18, 2022				57.75	0	-1.12(-1.90%)
Feb 17, 2022	59.27	59.72	58.69	58.86	5,566,555	-0.46(-0.77%)
Feb 16, 2022	59.12	59.67	58.83	59.32	5,797,365	+0.08(+0.14%)
Feb 15, 2022	58.56	59.27	58.52	59.24	4,580,908	+1.33(+2.30%)
Feb 14, 2022	58.09	58.21	57.53	57.91	5,640,774	-0.45(-0.77%)
Feb 11, 2022	59.40	59.69	58.20	58.36	7,310,642	-1.20(-2.02%)
Feb 10, 2022	59.37	60.48	59.24	59.56	8,288,124	-0.51(-0.84%)
Feb 09, 2022	59.30	60.06	59.19	60.06	4,637,391	+1.29(+2.20%)
Feb 08, 2022	57.85	58.81	57.78	58.77	5,739,226	+0.65(+1.11%)
Feb 07, 2022	58.24	58.43	57.91	58.12	5,987,748	-0.40(-0.69%)
Feb 04, 2022	58.05	58.81	57.84	58.53	8,820,760	+0.35(+0.60%)
Feb 03, 2022	58.12			58.18	6,264,652	-0.39(-0.67%)
Feb 02, 2022	59.48	59.48	58.13	58.57	4,920,744	-0.51(-0.86%)

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.