Indicators

China Ishares MSCI ETF (NQ: MCHI )

47.44 +0.31 (+0.66%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	44.82	44.88	44.67	44.87	1,623,297	+0.03(+0.06%)
Apr 27, 2017	44.83	44.95	44.76	44.84	903,088	-0.08(-0.18%)
Apr 26, 2017	44.98	45.06	44.87	44.92	3,147,804	-0.08(-0.18%)
Apr 25, 2017	44.99	45.12	44.96	45.00	1,216,588	+0.52(+1.16%)
Apr 24, 2017	44.44	44.54	44.42	44.48	682,939	+0.33(+0.75%)
Apr 21, 2017	44.01	44.19	43.99	44.15	931,356	-0.04(-0.08%)
Apr 20, 2017	43.96	44.22	43.94	44.18	1,552,295	+0.68(+1.57%)
Apr 19, 2017	43.67	43.81	43.43	43.50	526,928	-0.05(-0.12%)
Apr 18, 2017	43.53	43.67	43.42	43.55	1,055,485	-0.61(-1.37%)
Apr 17, 2017	43.92	44.22	43.85	44.16	5,762,688	+0.33(+0.76%)
Apr 13, 2017	44.06	44.22	43.82	43.82	1,517,162	-0.19(-0.44%)
Apr 12, 2017	44.03	44.06	43.85	44.02	1,542,235	+0.17(+0.38%)
Apr 11, 2017	43.99	44.02	43.60	43.85	1,727,912	-0.26(-0.60%)
Apr 10, 2017	44.00	44.16	43.96	44.11	929,344	-0.08(-0.18%)
Apr 07, 2017	44.15	44.32	44.01	44.19	1,277,276	+0.00(+0.00%)
Apr 06, 2017	44.15	44.21	44.01	44.19	1,311,891	-0.01(-0.02%)
Apr 05, 2017	44.42	44.44	44.12	44.20	4,700,947	+0.03(+0.06%)
Apr 04, 2017	44.10	44.28	44.02	44.17	1,173,291	+0.02(+0.04%)

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.