Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.30 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.77	55.84	54.35	55.75	6,540,227	+1.61(+2.97%)
May 28, 2020	54.53	54.93	54.08	54.14	9,861,558	-0.40(-0.74%)
May 27, 2020	55.04	55.04	54.08	54.54	6,810,981	-0.45(-0.81%)
May 26, 2020	55.45	55.82	54.90	54.99	7,082,285	+1.00(+1.84%)
May 22, 2020	54.76	54.76	53.92	53.99	7,665,097	-2.07(-3.70%)
May 21, 2020	56.23	56.50	55.77	56.07	4,400,529	-1.41(-2.45%)
May 20, 2020	57.92	58.11	56.93	57.47	4,629,420	+0.37(+0.66%)
May 19, 2020	57.25	57.70	57.07	57.10	2,694,345	-0.20(-0.35%)
May 18, 2020	56.55	57.45	56.49	57.30	4,762,300	+2.18(+3.96%)
May 15, 2020	54.79	55.17	54.73	55.12	2,752,103	-0.48(-0.85%)
May 14, 2020	54.67	55.68	54.41	55.59	5,303,565	-0.16(-0.28%)
May 13, 2020	56.35	56.57	55.37	55.75	4,700,968	+0.22(+0.39%)
May 12, 2020	56.19	56.49	55.53	55.53	6,039,447	-0.43(-0.77%)
May 11, 2020	55.73	56.13	55.71	55.96	3,704,090	+0.16(+0.29%)
May 08, 2020	55.40	55.92	55.24	55.79	2,535,664	+1.30(+2.38%)
May 07, 2020	54.53	54.66	54.25	54.49	1,730,379	+0.45(+0.83%)
May 06, 2020	54.39	54.60	54.01	54.05	1,705,062	+0.39(+0.73%)
May 05, 2020	53.73	53.99	53.58	53.65	2,809,304	+0.74(+1.40%)
May 04, 2020	52.82	52.93	52.54	52.91	2,931,157	+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.