Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

41.83 +0.30 (+0.72%)
Official Closing Price Updated: 4:15 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 42.15 42.15 41.65 41.83 3,306,098 +0.30(+0.72%)
Aug 29, 2024 41.48 41.65 41.44 41.53 2,104,859 +0.46(+1.12%)
Aug 28, 2024 41.48 41.49 40.99 41.07 2,555,853 -0.79(-1.89%)
Aug 27, 2024 42.03 42.13 41.80 41.86 1,286,386 +0.16(+0.38%)
Aug 26, 2024 41.86 41.93 41.59 41.70 1,468,902 -0.82(-1.93%)
Aug 23, 2024 42.35 42.66 42.21 42.52 1,529,376 +0.48(+1.14%)
Aug 22, 2024 42.47 42.47 41.95 42.04 2,256,325 -0.35(-0.83%)
Aug 21, 2024 42.00 42.43 42.00 42.39 1,137,167 +0.48(+1.15%)
Aug 20, 2024 42.43 42.44 41.87 41.91 2,255,489 -1.00(-2.33%)
Aug 19, 2024 42.77 43.09 42.75 42.91 1,792,640 +0.31(+0.73%)
Aug 16, 2024 42.19 42.66 42.19 42.60 1,441,952 +0.68(+1.62%)
Aug 15, 2024 41.67 42.11 41.65 41.92 3,474,826 +0.61(+1.48%)
Aug 14, 2024 41.83 41.87 41.07 41.31 1,665,777 -0.86(-2.04%)
Aug 13, 2024 42.03 42.21 41.96 42.17 1,419,197 +0.23(+0.55%)
Aug 12, 2024 41.67 42.08 41.66 41.94 3,018,246 +0.43(+1.04%)
Aug 09, 2024 41.46 41.55 41.28 41.51 1,093,060 -0.17(-0.41%)
Aug 08, 2024 41.20 41.73 41.20 41.68 1,537,848 +0.91(+2.23%)
Aug 07, 2024 41.18 41.25 40.69 40.77 4,212,268 +0.21(+0.52%)
Aug 06, 2024 40.20 40.80 40.19 40.56 2,106,838 -0.06(-0.15%)
Aug 05, 2024 40.00 40.75 39.95 40.62 4,954,647 -0.20(-0.49%)
Aug 02, 2024 40.76 40.84 40.53 40.82 2,229,401 -0.14(-0.34%)
Aug 01, 2024 41.50 41.55 40.90 40.96 3,237,229 -0.56(-1.35%)
Jul 31, 2024 41.78 41.95 41.45 41.52 4,654,053 +0.79(+1.94%)
Jul 30, 2024 40.88 40.88 40.68 40.73 1,745,480 -0.40(-0.97%)
Jul 29, 2024 41.13 41.23 41.04 41.13 2,787,150 -0.12(-0.29%)
Jul 26, 2024 40.98 41.37 40.90 41.25 2,578,691 +0.30(+0.73%)
Jul 25, 2024 41.04 41.27 40.94 40.95 12,533,068 -0.52(-1.25%)
Jul 24, 2024 41.75 41.91 41.44 41.47 7,626,900 -0.47(-1.12%)
Jul 23, 2024 41.90 41.99 41.80 41.94 3,183,654 -0.83(-1.94%)
Jul 22, 2024 42.62 42.88 42.57 42.77 1,467,208 +0.75(+1.78%)
Jul 19, 2024 42.08 42.16 41.98 42.02 2,179,808 -0.15(-0.36%)
Jul 18, 2024 42.51 42.76 42.14 42.17 2,494,504 -0.31(-0.73%)
Jul 17, 2024 42.77 42.77 42.37 42.48 4,426,154 -0.58(-1.35%)
Jul 16, 2024 42.73 43.09 42.67 43.06 4,050,317 -0.02(-0.05%)
Jul 15, 2024 43.43 43.45 43.06 43.08 2,321,435 -0.93(-2.11%)
Jul 12, 2024 44.25 44.49 43.98 44.01 2,513,037 +0.44(+1.01%)
Jul 11, 2024 43.41 43.77 43.39 43.57 1,544,293 +0.87(+2.04%)
Jul 10, 2024 42.63 42.80 42.56 42.70 1,846,901 -0.17(-0.40%)
Jul 09, 2024 42.39 42.92 42.36 42.87 1,638,531 +0.55(+1.30%)
Jul 08, 2024 42.41 42.41 42.21 42.32 2,218,076 -0.38(-0.89%)
Jul 05, 2024 42.66 42.76 42.36 42.70 4,143,591 -0.67(-1.54%)
Jul 03, 2024 42.97 43.45 42.97 43.37 2,055,339 +0.72(+1.69%)
Jul 02, 2024 42.42 42.65 42.28 42.65 1,836,512 +0.27(+0.64%)
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.