Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.95 +0.32 (+0.73%)

Official Closing Price Updated: 4:15 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.98	48.32	47.04	47.09	9,895,739	+1.69(+3.72%)
Apr 28, 2022	45.43	45.47	44.55	45.40	9,702,146	+0.46(+1.02%)
Apr 27, 2022	44.53	45.33	44.48	44.94	10,911,293	+1.55(+3.57%)
Apr 26, 2022	44.15	44.16	43.39	43.39	8,410,847	-0.99(-2.23%)
Apr 25, 2022	43.59	44.41	43.43	44.38	11,055,071	-0.87(-1.92%)
Apr 22, 2022	45.54	46.45	45.19	45.25	8,364,038	+0.28(+0.62%)
Apr 21, 2022	46.17	46.37	44.81	44.97	9,717,820	-1.60(-3.43%)
Apr 20, 2022	47.63	47.65	46.55	46.57	6,964,795	-1.46(-3.03%)
Apr 19, 2022	47.74	48.07	47.18	48.02	5,507,594	-0.33(-0.68%)
Apr 18, 2022	48.28	48.56	47.71	48.35	5,848,387	-0.37(-0.77%)
Apr 14, 2022	49.22	49.28	48.72	48.72	4,607,014	-0.49(-1.00%)
Apr 13, 2022	48.65	49.36	48.44	49.22	5,878,755	+0.80(+1.66%)
Apr 12, 2022	49.03	49.24	48.29	48.41	7,519,275	-0.06(-0.12%)
Apr 11, 2022	48.55	49.12	48.29	48.47	7,587,092	-1.19(-2.39%)
Apr 08, 2022	49.80	50.11	49.52	49.66	7,046,387	+0.13(+0.26%)
Apr 07, 2022	50.08	50.13	49.24	49.52	8,363,919	-0.89(-1.76%)
Apr 06, 2022	50.78	50.89	50.07	50.41	7,538,129	-0.84(-1.64%)
Apr 05, 2022	52.41	52.47	51.16	51.25	8,516,454	-1.47(-2.78%)
Apr 04, 2022	52.28	52.78	51.86	52.72	7,543,616	+1.62(+3.18%)

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.