Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

42.48 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 42.53 42.64 42.32 42.38 1,410,446 +0.21(+0.50%)
Jun 28, 2024 42.35 42.42 42.12 42.17 2,402,267 +0.06(+0.14%)
Jun 27, 2024 42.57 42.57 42.07 42.11 2,006,054 -0.93(-2.16%)
Jun 26, 2024 43.06 43.12 42.91 43.04 1,596,256 +0.08(+0.19%)
Jun 25, 2024 43.12 43.20 42.93 42.96 2,227,171 -0.45(-1.04%)
Jun 24, 2024 43.25 43.75 43.25 43.41 1,576,086 +0.29(+0.67%)
Jun 21, 2024 43.24 43.32 43.07 43.12 2,468,347 -0.51(-1.17%)
Jun 20, 2024 43.62 43.81 43.42 43.63 3,613,310 +0.10(+0.23%)
Jun 18, 2024 43.35 43.66 43.27 43.53 1,550,602 +0.04(+0.09%)
Jun 17, 2024 43.30 43.54 43.23 43.49 1,426,760 +0.36(+0.83%)
Jun 14, 2024 43.19 43.26 43.00 43.13 2,720,888 -0.25(-0.58%)
Jun 13, 2024 43.58 43.76 43.23 43.38 3,891,897 +0.00(+0.00%)
Jun 12, 2024 43.58 43.66 43.33 43.38 3,472,534 +0.08(+0.18%)
Jun 11, 2024 43.55 43.56 43.17 43.30 2,827,998 -0.46(-1.05%)
Jun 10, 2024 43.58 43.83 43.35 43.76 1,203,924 +0.32(+0.73%)
Jun 07, 2024 43.72 43.85 43.40 43.44 2,296,731 -0.94(-2.11%)
Jun 06, 2024 44.36 44.41 44.10 44.38 4,485,052 +0.05(+0.11%)
Jun 05, 2024 44.24 44.33 44.03 44.33 2,055,027 +0.21(+0.47%)
Jun 04, 2024 44.25 44.34 43.91 44.12 2,215,969 +0.33(+0.75%)
Jun 03, 2024 44.05 44.17 43.52 43.79 2,584,145 +0.16(+0.37%)
May 31, 2024 43.57 43.67 43.31 43.63 3,578,297 -0.80(-1.79%)
May 30, 2024 43.93 44.49 43.92 44.43 2,353,846 +0.12(+0.27%)
May 29, 2024 44.12 44.35 44.04 44.31 2,109,978 -0.50(-1.11%)
May 28, 2024 44.97 45.13 44.67 44.80 2,835,379 +0.03(+0.07%)
May 24, 2024 44.66 44.95 44.60 44.77 4,733,713 -0.08(-0.18%)
May 23, 2024 45.36 45.49 44.73 44.85 3,215,390 -0.84(-1.83%)
May 22, 2024 46.07 46.13 45.64 45.69 2,346,801 -0.38(-0.82%)
May 21, 2024 46.16 46.29 45.90 46.07 2,355,792 -0.77(-1.64%)
May 20, 2024 46.85 47.03 46.70 46.84 2,692,091 -0.40(-0.84%)
May 17, 2024 46.97 47.48 46.79 47.23 6,788,944 +0.31(+0.66%)
May 16, 2024 46.32 46.98 46.16 46.93 5,325,035 +0.87(+1.88%)
May 15, 2024 46.12 46.12 45.66 46.06 2,636,163 +0.38(+0.83%)
May 14, 2024 45.61 45.81 45.52 45.68 2,911,712 -0.22(-0.48%)
May 13, 2024 45.54 46.01 45.51 45.90 3,427,797 +0.92(+2.04%)
May 10, 2024 45.22 45.29 44.88 44.98 3,225,436 +0.29(+0.65%)
May 09, 2024 44.63 44.77 44.42 44.69 3,600,785 +0.95(+2.16%)
May 08, 2024 43.34 43.78 43.34 43.75 2,291,661 -0.30(-0.68%)
May 07, 2024 44.11 44.16 43.97 44.05 3,682,043 -0.49(-1.10%)
May 06, 2024 44.66 44.82 44.38 44.54 1,859,516 -0.04(-0.09%)
May 03, 2024 44.39 44.59 44.14 44.58 4,510,710 +0.30(+0.67%)
May 02, 2024 43.15 44.50 43.15 44.28 6,162,655 +2.29(+5.45%)
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.