Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

39.05 +0.08 (+0.21%)
Streaming Delayed Price Updated: 10:59 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 38.99 39.20 38.83 38.97 2,766,008 -0.46(-1.17%)
Apr 15, 2024 39.82 39.84 39.29 39.43 2,464,354 +0.15(+0.38%)
Apr 12, 2024 39.86 39.86 39.24 39.28 4,123,180 -1.26(-3.11%)
Apr 11, 2024 40.68 40.76 40.32 40.54 3,268,117 +0.31(+0.77%)
Apr 10, 2024 40.23 40.46 40.08 40.23 2,347,868 -0.27(-0.67%)
Apr 09, 2024 40.31 40.51 40.29 40.50 1,663,139 +0.36(+0.90%)
Apr 08, 2024 40.13 40.34 40.09 40.14 2,542,478 +0.19(+0.48%)
Apr 05, 2024 39.92 40.05 39.85 39.95 2,390,757 -0.27(-0.67%)
Apr 04, 2024 40.71 40.72 40.16 40.22 3,092,087 -0.16(-0.40%)
Apr 03, 2024 40.18 40.44 40.10 40.38 2,925,781 -0.12(-0.30%)
Apr 02, 2024 40.46 40.73 40.38 40.50 3,541,896 +0.12(+0.30%)
Apr 01, 2024 40.22 40.62 40.19 40.38 4,871,426 +0.65(+1.64%)
Mar 28, 2024 39.65 39.94 39.65 39.73 3,321,172 +0.21(+0.53%)
Mar 27, 2024 39.27 39.52 39.19 39.52 5,201,609 -0.06(-0.15%)
Mar 26, 2024 39.67 39.73 39.53 39.58 1,905,413 +0.13(+0.33%)
Mar 25, 2024 39.50 39.65 39.38 39.45 2,485,098 -0.08(-0.20%)
Mar 22, 2024 39.57 39.66 39.41 39.53 4,453,797 -0.57(-1.42%)
Mar 21, 2024 40.42 40.43 40.08 40.10 3,386,093 -0.35(-0.87%)
Mar 20, 2024 40.34 40.59 40.12 40.45 4,009,617 +0.40(+1.00%)
Mar 19, 2024 39.94 40.12 39.76 40.05 2,134,152 -0.25(-0.62%)
Mar 18, 2024 40.42 40.48 40.23 40.30 3,215,886 +0.25(+0.62%)
Mar 15, 2024 40.18 40.29 40.03 40.05 1,850,203 -0.12(-0.30%)
Mar 14, 2024 40.45 40.51 40.04 40.17 6,139,910 -0.61(-1.50%)
Mar 13, 2024 40.83 41.18 40.75 40.78 4,396,434 +0.15(+0.37%)
Mar 12, 2024 40.45 40.67 40.33 40.63 4,427,207 +0.82(+2.06%)
Mar 11, 2024 39.68 40.09 39.65 39.81 4,101,483 +0.85(+2.18%)
Mar 08, 2024 38.98 39.11 38.78 38.96 2,251,671 +0.13(+0.33%)
Mar 07, 2024 38.71 38.85 38.57 38.83 2,357,825 -0.25(-0.64%)
Mar 06, 2024 39.29 39.42 39.05 39.08 4,142,602 +0.60(+1.56%)
Mar 05, 2024 38.57 38.78 38.40 38.48 7,768,274 -0.43(-1.11%)
Mar 04, 2024 39.44 39.44 38.84 38.91 7,162,331 -0.72(-1.82%)
Mar 01, 2024 39.51 39.73 39.44 39.63 4,125,589 +0.64(+1.64%)
Feb 29, 2024 39.40 39.40 38.92 38.99 5,122,312 +0.08(+0.21%)
Feb 28, 2024 39.28 39.28 38.86 38.91 5,005,607 -1.18(-2.94%)
Feb 27, 2024 40.08 40.20 40.02 40.09 7,335,258 +0.54(+1.37%)
Feb 26, 2024 39.67 39.86 39.54 39.55 7,433,110 -0.35(-0.88%)
Feb 23, 2024 40.11 40.19 39.73 39.90 6,138,759 +0.13(+0.33%)
Feb 22, 2024 39.81 39.87 39.45 39.77 3,509,955 +0.49(+1.25%)
Feb 21, 2024 39.29 39.62 39.12 39.28 3,192,167 +0.81(+2.11%)
Feb 20, 2024 38.78 38.87 38.28 38.47 2,806,153 -0.32(-0.82%)
Feb 16, 2024 38.94 39.13 38.77 38.79 3,138,265 +0.60(+1.57%)
Feb 15, 2024 38.04 38.24 37.97 38.19 2,580,772 +0.10(+0.26%)
Feb 14, 2024 37.93 38.09 37.75 38.09 4,841,958 +0.64(+1.71%)
Feb 13, 2024 37.82 38.15 37.34 37.45 4,904,334 -0.80(-2.09%)
Feb 12, 2024 37.92 38.63 37.82 38.25 3,732,040 +0.61(+1.62%)
Feb 09, 2024 37.36 37.66 37.01 37.64 3,502,506 +0.35(+0.94%)
Feb 08, 2024 37.68 37.69 37.29 37.29 5,766,121 -0.69(-1.82%)
Feb 07, 2024 37.87 38.18 37.75 37.98 4,590,246 -0.53(-1.38%)
Feb 06, 2024 37.98 38.53 37.68 38.51 6,307,913 +1.99(+5.45%)
Feb 05, 2024 36.19 36.60 36.06 36.52 3,355,094 +0.48(+1.33%)
Feb 02, 2024 36.05 36.20 35.90 36.04 4,990,693 -0.65(-1.77%)
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.