Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.95 +0.32 (+0.73%)

Official Closing 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 (%)
May 29, 2020	54.81	55.88	54.39	55.79	6,535,606	+1.61(+2.97%)
May 28, 2020	54.57	54.97	54.12	54.18	9,854,591	-0.40(-0.74%)
May 27, 2020	55.08	55.08	54.12	54.58	6,806,170	-0.45(-0.81%)
May 26, 2020	55.48	55.86	54.94	55.03	7,077,282	+1.00(+1.84%)
May 22, 2020	54.80	54.80	53.96	54.03	7,659,683	-2.08(-3.70%)
May 21, 2020	56.27	56.54	55.81	56.11	4,397,420	-1.41(-2.45%)
May 20, 2020	57.96	58.15	56.97	57.51	4,626,150	+0.37(+0.66%)
May 19, 2020	57.29	57.74	57.11	57.14	2,692,442	-0.20(-0.35%)
May 18, 2020	56.59	57.49	56.53	57.34	4,758,936	+2.19(+3.96%)
May 15, 2020	54.83	55.21	54.77	55.16	2,750,159	-0.48(-0.85%)
May 14, 2020	54.71	55.72	54.45	55.63	5,299,818	-0.16(-0.28%)
May 13, 2020	56.39	56.61	55.41	55.79	4,697,647	+0.22(+0.40%)
May 12, 2020	56.23	56.53	55.57	55.57	6,035,180	-0.43(-0.77%)
May 11, 2020	55.77	56.17	55.75	56.00	3,701,473	+0.16(+0.29%)
May 08, 2020	55.44	55.96	55.28	55.83	2,533,873	+1.30(+2.38%)
May 07, 2020	54.57	54.70	54.29	54.53	1,729,157	+0.45(+0.83%)
May 06, 2020	54.42	54.64	54.05	54.09	1,703,857	+0.39(+0.73%)
May 05, 2020	53.77	54.03	53.62	53.69	2,807,320	+0.74(+1.40%)
May 04, 2020	52.86	52.97	52.58	52.95	2,929,086	+0.19(+0.36%)

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.