Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.27 -0.11 (-0.24%)

Streaming Delayed Price Updated: 1:52 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	37.53	37.78	37.38	37.67	884,797	-0.17(-0.45%)
Jul 28, 2016	37.90	37.90	37.71	37.85	590,982	-0.12(-0.32%)
Jul 27, 2016	37.97	38.06	37.67	37.97	1,023,758	-0.09(-0.25%)
Jul 26, 2016	37.80	38.06	37.79	38.06	418,554	+0.44(+1.16%)
Jul 25, 2016	37.83	37.83	37.54	37.62	568,125	-0.28(-0.75%)
Jul 22, 2016	37.74	37.91	37.71	37.91	426,570	+0.23(+0.61%)
Jul 21, 2016	37.72	37.88	37.57	37.67	1,245,789	-0.07(-0.18%)
Jul 20, 2016	37.62	37.77	37.55	37.74	408,707	+0.47(+1.26%)
Jul 19, 2016	37.43	37.50	37.19	37.27	1,044,145	-0.58(-1.54%)
Jul 18, 2016	37.43	37.86	37.34	37.85	727,600	+0.34(+0.91%)
Jul 15, 2016	37.67	37.67	37.39	37.51	1,022,510	-0.09(-0.23%)
Jul 14, 2016	37.43	37.67	37.38	37.60	1,535,676	+0.53(+1.43%)
Jul 13, 2016	37.16	37.17	36.88	37.07	1,367,461	-0.21(-0.57%)
Jul 12, 2016	37.14	37.41	37.14	37.28	1,559,762	+0.54(+1.48%)
Jul 11, 2016	36.36	36.88	36.36	36.74	907,800	+0.50(+1.38%)
Jul 08, 2016	35.96	36.31	35.69	36.24	1,392,513	+0.55(+1.53%)
Jul 07, 2016	35.82	36.00	35.53	35.69	1,450,123	-0.12(-0.33%)
Jul 05, 2016	35.94	36.01	35.66	35.81	1,144,888	-0.74(-2.01%)

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.