Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.95 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2017	42.52	42.64	42.42	42.50	1,274,775	-0.21(-0.49%)
Feb 27, 2017	42.58	42.73	42.54	42.71	1,338,414	-0.11(-0.27%)
Feb 24, 2017	42.76	42.85	42.65	42.83	1,315,829	-0.52(-1.21%)
Feb 23, 2017	43.63	43.65	43.22	43.35	1,905,388	-0.13(-0.30%)
Feb 22, 2017	43.31	43.55	43.31	43.48	1,493,409	+0.37(+0.85%)
Feb 21, 2017	42.95	43.17	42.89	43.11	1,265,100	+0.35(+0.82%)
Feb 17, 2017		42.77	42.77	42.77	0	-0.20(-0.47%)
Feb 16, 2017	43.04	43.16	42.91	42.97	2,314,165	+0.01(+0.02%)
Feb 15, 2017	42.67	42.99	42.66	42.96	1,740,577	+0.50(+1.17%)
Feb 14, 2017	42.38	42.54	42.15	42.46	1,080,778	-0.10(-0.23%)
Feb 13, 2017	42.50	42.78	42.49	42.56	2,936,333	+0.21(+0.49%)
Feb 10, 2017	42.18	42.38	42.14	42.35	1,517,824	+0.14(+0.33%)
Feb 09, 2017	42.12	42.33	42.07	42.21	843,269	+0.36(+0.85%)
Feb 08, 2017	41.61	41.96	41.54	41.85	545,022	+0.60(+1.46%)
Feb 07, 2017	41.40	41.48	41.19	41.25	1,042,381	-0.02(-0.04%)
Feb 06, 2017	41.22	41.37	41.22	41.26	618,733	+0.16(+0.38%)
Feb 03, 2017	41.11	41.19	41.00	41.11	1,283,871	+0.01(+0.02%)
Feb 02, 2017	40.99	41.12	40.88	41.10	1,593,178	+0.07(+0.17%)

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.