Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

39.79 +0.27 (+0.68%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 65.59 65.97 65.38 65.86 5,033,028 +1.44(+2.24%)
Aug 30, 2021 64.02 64.49 63.50 64.42 4,186,458 +0.24(+0.38%)
Aug 27, 2021 64.31 64.41 63.87 64.18 2,618,000 +0.07(+0.10%)
Aug 26, 2021 64.54 64.66 64.05 64.11 2,759,957 -1.00(-1.54%)
Aug 25, 2021 65.22 65.22 64.73 65.12 5,040,670 -0.49(-0.75%)
Aug 24, 2021 64.72 65.65 64.66 65.61 6,647,411 +2.74(+4.37%)
Aug 23, 2021 62.15 62.94 61.89 62.86 8,532,451 +1.34(+2.18%)
Aug 20, 2021 61.39 62.27 61.34 61.52 4,731,632 -0.39(-0.63%)
Aug 19, 2021 62.14 62.58 61.71 61.91 5,770,717 -1.63(-2.56%)
Aug 18, 2021 63.71 64.20 63.54 63.54 5,688,045 +0.43(+0.68%)
Aug 17, 2021 62.97 63.75 62.85 63.11 6,641,649 -1.86(-2.86%)
Aug 16, 2021 65.19 65.25 64.68 64.98 3,042,014 -1.27(-1.91%)
Aug 13, 2021 66.34 66.44 65.92 66.24 3,459,887 -0.35(-0.53%)
Aug 12, 2021 66.85 66.95 66.37 66.59 3,450,945 -1.09(-1.61%)
Aug 11, 2021 68.19 68.25 67.35 67.68 2,277,033 +0.16(+0.23%)
Aug 10, 2021 68.00 68.05 67.35 67.52 3,046,823 +0.60(+0.89%)
Aug 09, 2021 66.42 67.13 66.32 66.93 3,985,044 +1.17(+1.78%)
Aug 06, 2021 66.49 66.49 65.52 65.76 4,543,597 -0.82(-1.23%)
Aug 05, 2021 66.55 66.91 66.32 66.58 2,746,874 -0.78(-1.16%)
Aug 04, 2021 67.16 67.78 67.12 67.36 4,040,860 +0.96(+1.44%)
Aug 03, 2021 66.39 66.43 65.91 66.40 3,510,776 -0.79(-1.18%)
Aug 02, 2021 66.86 67.57 66.73 67.19 4,833,152 +0.88(+1.33%)
Jul 30, 2021 65.53 66.54 65.41 66.31 4,098,803 -0.42(-0.63%)
Jul 29, 2021 67.58 67.58 66.19 66.72 8,012,522 -0.24(-0.36%)
Jul 28, 2021 65.07 67.21 65.01 66.97 8,722,582 +3.90(+6.18%)
Jul 27, 2021 62.79 63.25 61.55 63.07 11,505,665 -2.64(-4.02%)
Jul 26, 2021 66.44 67.09 65.48 65.71 8,491,829 -3.92(-5.63%)
Jul 23, 2021 70.07 70.13 69.01 69.63 5,349,885 -2.50(-3.47%)
Jul 22, 2021 72.19 72.37 71.85 72.13 4,947,523 -0.01(-0.01%)
Jul 21, 2021 71.26 72.14 71.10 72.14 2,383,324 +0.65(+0.91%)
Jul 20, 2021 71.04 71.72 70.82 71.49 3,147,671 -0.12(-0.17%)
Jul 19, 2021 71.29 71.61 70.89 71.61 4,521,921 -0.97(-1.33%)
Jul 16, 2021 73.45 73.50 72.42 72.58 5,547,997 -0.87(-1.19%)
Jul 15, 2021 73.37 73.88 73.15 73.45 4,158,918 +0.67(+0.92%)
Jul 14, 2021 73.51 73.51 72.69 72.78 3,149,970 -0.09(-0.13%)
Jul 13, 2021 72.73 73.46 72.67 72.87 2,721,367 +0.80(+1.11%)
Jul 12, 2021 72.10 72.20 71.67 72.07 1,731,618 -0.24(-0.33%)
Jul 09, 2021 71.64 72.48 71.39 72.32 2,604,693 +1.84(+2.61%)
Jul 08, 2021 70.25 70.73 69.95 70.47 6,791,908 -2.10(-2.90%)
Jul 07, 2021 73.48 73.57 72.47 72.58 4,013,200 -0.30(-0.41%)
Jul 06, 2021 73.33 73.52 72.67 72.87 3,243,281 -2.08(-2.78%)
Jul 02, 2021 75.17 75.19 74.69 74.96 2,367,327 -1.12(-1.47%)
Jul 01, 2021 76.74 76.96 75.65 76.07 2,865,500 -0.62(-0.81%)
Jun 30, 2021 76.76 77.00 76.59 76.70 3,758,451 -0.82(-1.06%)
Jun 29, 2021 76.91 77.54 76.60 77.52 2,614,295 -0.18(-0.23%)
Jun 28, 2021 77.52 77.88 77.46 77.69 3,265,809 +0.46(+0.59%)
Jun 25, 2021 77.04 77.32 76.69 77.24 4,454,145 +1.28(+1.69%)
Jun 24, 2021 75.53 76.06 75.41 75.95 2,365,601 +0.86(+1.14%)
Jun 23, 2021 74.93 75.59 74.92 75.10 4,430,738 +0.96(+1.29%)
Jun 22, 2021 74.18 74.28 73.90 74.14 5,405,174 -0.54(-0.72%)
Jun 21, 2021 74.46 74.73 74.00 74.68 2,311,488 -0.05(-0.06%)
Jun 18, 2021 74.78 75.02 74.63 74.73 3,117,950 -0.10(-0.14%)
Jun 17, 2021 74.39 75.02 74.18 74.83 3,997,772 +1.16(+1.58%)
Jun 16, 2021 74.30 74.60 73.50 73.67 4,062,293 -1.16(-1.55%)
Jun 15, 2021 75.53 75.53 74.83 74.83 2,736,233 -1.14(-1.49%)
Jun 14, 2021 75.81 76.14 75.57 75.96 3,449,167 +0.16(+0.21%)
Jun 11, 2021 75.82 75.84 75.45 75.80 2,454,048 -0.26(-0.34%)
Jun 10, 2021 75.85 76.19 75.57 76.07 2,530,569 +0.54(+0.71%)
Jun 09, 2021 75.81 76.20 75.52 75.53 1,910,261 -0.11(-0.15%)
Jun 08, 2021 75.91 75.96 75.31 75.64 1,530,625 -0.45(-0.59%)
Jun 07, 2021 76.19 76.22 75.64 76.09 2,477,446 -0.69(-0.89%)
Jun 04, 2021 76.50 76.84 76.47 76.77 2,331,338 +0.64(+0.84%)
Jun 03, 2021 76.46 76.61 75.98 76.13 3,587,151 -1.53(-1.97%)
Jun 02, 2021 77.83 77.83 77.38 77.66 6,365,931 -0.39(-0.50%)
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.