Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.24 -0.71 (-1.60%)

Streaming Delayed Price Updated: 2:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	45.38	45.68	45.26	45.60	2,729,923	+0.24(+0.53%)
Apr 27, 2023	44.92	45.47	44.85	45.36	2,903,963	+0.61(+1.37%)
Apr 26, 2023	45.19	45.25	44.73	44.75	8,455,701	+0.66(+1.50%)
Apr 25, 2023	44.53	44.53	43.97	44.09	4,533,896	-1.18(-2.62%)
Apr 24, 2023	45.49	45.55	45.09	45.27	2,820,475	-0.58(-1.27%)
Apr 21, 2023	45.81	45.96	45.53	45.86	3,373,752	-0.75(-1.60%)
Apr 20, 2023	46.89	47.13	46.40	46.60	4,996,178	-0.36(-0.77%)
Apr 19, 2023	46.83	47.03	46.74	46.96	4,715,346	-0.53(-1.11%)
Apr 18, 2023	47.83	47.90	47.40	47.49	3,712,044	-0.15(-0.32%)
Apr 17, 2023	47.55	47.70	47.38	47.64	2,711,217	+0.97(+2.09%)
Apr 14, 2023	46.88	47.02	46.47	46.67	3,053,122	-0.40(-0.85%)
Apr 13, 2023	46.94	47.21	46.89	47.07	4,322,068	+0.97(+2.09%)
Apr 12, 2023	46.96	47.05	45.97	46.10	5,411,353	-1.25(-2.64%)
Apr 11, 2023	47.66	47.77	47.28	47.36	3,043,451	+0.03(+0.06%)
Apr 10, 2023	47.16	47.39	47.04	47.33	2,968,930	-0.19(-0.40%)
Apr 06, 2023	47.02	47.70	46.92	47.52	3,048,534	+0.57(+1.22%)
Apr 05, 2023	47.36	47.37	46.67	46.94	4,913,099	-0.56(-1.19%)
Apr 04, 2023	47.28	47.58	47.12	47.51	3,545,329	-0.15(-0.32%)

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.