Indicators

China Ishares MSCI ETF (NQ: MCHI )

42.35 +0.80 (+1.93%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.