Indicators

China Ishares MSCI ETF (NQ: MCHI )

43.53 +0.04 (+0.09%)

Streaming Delayed Price Updated: 3:18 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	32.44	32.75	32.35	32.37	1,344,695	-0.07(-0.21%)
Feb 26, 2016	32.76	32.86	32.43	32.44	683,332	+0.03(+0.10%)
Feb 25, 2016	32.00	32.41	31.76	32.40	2,318,197	-0.14(-0.41%)
Feb 24, 2016	31.99	32.66	31.69	32.54	1,370,262	+0.05(+0.16%)
Feb 23, 2016	32.96	33.03	32.48	32.49	655,202	-0.89(-2.68%)
Feb 22, 2016	33.07	33.43	33.06	33.38	440,444	+0.85(+2.62%)
Feb 19, 2016	32.42	32.70	32.31	32.53	357,488	+0.20(+0.63%)
Feb 18, 2016	32.87	32.91	32.28	32.33	1,163,258	-0.30(-0.93%)
Feb 17, 2016	32.28	32.72	32.26	32.63	480,480	+0.53(+1.64%)
Feb 16, 2016	31.82	32.12	31.80	32.10	1,472,380	+1.24(+4.03%)
Feb 12, 2016	30.38	30.86	30.86	30.86	640,388	+0.73(+2.41%)
Feb 11, 2016	29.87	30.37	29.77	30.13	917,344	-0.54(-1.76%)
Feb 10, 2016	30.82	31.32	30.65	30.67	1,049,298	+0.24(+0.80%)
Feb 09, 2016	30.38	30.83	30.22	30.43	2,164,676	-0.45(-1.45%)
Feb 08, 2016	31.06	31.11	30.46	30.87	1,187,812	-0.67(-2.11%)
Feb 05, 2016	32.01	32.01	31.38	31.54	528,166	-0.31(-0.98%)
Feb 04, 2016	32.06	32.35	31.71	31.85	635,846	-0.31(-0.97%)
Feb 03, 2016	31.89	32.22	31.22	32.17	1,329,789	+0.46(+1.44%)

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.