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, 2023	45.61	45.91	45.49	45.83	2,716,167	+0.24(+0.53%)
Apr 27, 2023	45.15	45.70	45.08	45.59	2,889,331	+0.61(+1.37%)
Apr 26, 2023	45.42	45.48	44.95	44.97	8,413,093	+0.66(+1.50%)
Apr 25, 2023	44.75	44.75	44.20	44.31	4,511,050	-1.19(-2.62%)
Apr 24, 2023	45.72	45.78	45.31	45.50	2,806,263	-0.59(-1.27%)
Apr 21, 2023	46.04	46.19	45.76	46.09	3,356,752	-0.75(-1.60%)
Apr 20, 2023	47.12	47.36	46.63	46.84	4,971,002	-0.36(-0.77%)
Apr 19, 2023	47.07	47.27	46.98	47.20	4,691,586	-0.53(-1.11%)
Apr 18, 2023	48.08	48.14	47.64	47.73	3,693,339	-0.15(-0.32%)
Apr 17, 2023	47.79	47.94	47.62	47.88	2,697,555	+0.98(+2.09%)
Apr 14, 2023	47.12	47.26	46.70	46.90	3,037,738	-0.40(-0.85%)
Apr 13, 2023	47.18	47.45	47.12	47.31	4,300,289	+0.97(+2.09%)
Apr 12, 2023	47.20	47.29	46.20	46.34	5,384,086	-1.26(-2.64%)
Apr 11, 2023	47.90	48.01	47.52	47.60	3,028,115	+0.03(+0.06%)
Apr 10, 2023	47.40	47.63	47.28	47.57	2,953,970	-0.19(-0.40%)
Apr 06, 2023	47.26	47.94	47.15	47.76	3,033,173	+0.58(+1.22%)
Apr 05, 2023	47.60	47.60	46.91	47.18	4,888,343	-0.57(-1.19%)
Apr 04, 2023	47.52	47.83	47.36	47.75	3,527,465	-0.15(-0.32%)

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.