Indicators

China Ishares MSCI ETF (NQ: MCHI )

50.10 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	45.73	46.04	45.62	45.96	2,708,621	+0.24(+0.53%)
Apr 27, 2023	45.27	45.83	45.20	45.72	2,881,304	+0.62(+1.37%)
Apr 26, 2023	45.54	45.61	45.08	45.10	8,389,721	+0.66(+1.50%)
Apr 25, 2023	44.88	44.88	44.32	44.43	4,498,518	-1.19(-2.62%)
Apr 24, 2023	45.85	45.91	45.44	45.63	2,798,466	-0.59(-1.27%)
Apr 21, 2023	46.17	46.32	45.89	46.22	3,347,427	-0.75(-1.60%)
Apr 20, 2023	47.26	47.50	46.76	46.97	4,957,192	-0.37(-0.77%)
Apr 19, 2023	47.20	47.40	47.11	47.33	4,678,552	-0.53(-1.11%)
Apr 18, 2023	48.21	48.27	47.77	47.86	3,683,079	-0.15(-0.32%)
Apr 17, 2023	47.92	48.07	47.76	48.02	2,690,061	+0.98(+2.09%)
Apr 14, 2023	47.25	47.39	46.83	47.03	3,029,299	-0.40(-0.85%)
Apr 13, 2023	47.31	47.58	47.26	47.44	4,288,342	+0.97(+2.09%)
Apr 12, 2023	47.33	47.42	46.33	46.47	5,369,128	-1.26(-2.64%)
Apr 11, 2023	48.04	48.14	47.66	47.73	3,019,703	+0.03(+0.06%)
Apr 10, 2023	47.54	47.77	47.41	47.70	2,945,764	-0.19(-0.40%)
Apr 06, 2023	47.39	48.07	47.28	47.89	3,024,746	+0.58(+1.22%)
Apr 05, 2023	47.73	47.74	47.04	47.31	4,874,762	-0.57(-1.19%)
Apr 04, 2023	47.65	47.96	47.49	47.88	3,517,665	-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.