Indicators

China Ishares MSCI ETF (NQ: MCHI )

50.99 +0.89 (+1.78%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	33.34	33.66	33.25	33.27	1,308,351	-0.07(-0.21%)
Feb 26, 2016	33.67	33.77	33.33	33.34	664,863	+0.03(+0.10%)
Feb 25, 2016	32.89	33.31	32.64	33.30	2,255,542	-0.14(-0.42%)
Feb 24, 2016	32.88	33.56	32.57	33.44	1,333,227	+0.05(+0.16%)
Feb 23, 2016	33.87	33.95	33.38	33.39	637,494	-0.92(-2.68%)
Feb 22, 2016	33.99	34.36	33.98	34.31	428,540	+0.88(+2.62%)
Feb 19, 2016	33.32	33.61	33.21	33.43	347,826	+0.21(+0.63%)
Feb 18, 2016	33.79	33.82	33.17	33.22	1,131,818	-0.31(-0.93%)
Feb 17, 2016	33.18	33.63	33.15	33.54	467,494	+0.54(+1.64%)
Feb 16, 2016	32.70	33.02	32.69	32.99	1,432,585	+1.28(+4.03%)
Feb 12, 2016	31.23	31.71	31.71	31.71	623,079	+0.75(+2.41%)
Feb 11, 2016	30.70	31.21	30.60	30.97	892,551	-0.56(-1.76%)
Feb 10, 2016	31.68	32.19	31.50	31.52	1,020,938	+0.25(+0.80%)
Feb 09, 2016	31.23	31.69	31.06	31.27	2,106,170	-0.46(-1.45%)
Feb 08, 2016	31.92	31.97	31.31	31.73	1,155,708	-0.69(-2.11%)
Feb 05, 2016	32.90	32.90	32.25	32.42	513,891	-0.32(-0.98%)
Feb 04, 2016	32.95	33.25	32.59	32.74	618,661	-0.32(-0.97%)
Feb 03, 2016	32.77	33.11	32.09	33.06	1,293,848	+0.47(+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.