Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 76.48 76.73 76.31 76.42 3,772,150 -0.82(-1.06%)
Jun 29, 2021 76.63 77.26 76.33 77.24 2,623,824 -0.18(-0.23%)
Jun 28, 2021 77.24 77.60 77.17 77.41 3,277,712 +0.45(+0.59%)
Jun 25, 2021 76.76 77.04 76.41 76.96 4,470,380 +1.28(+1.69%)
Jun 24, 2021 75.25 75.78 75.14 75.68 2,374,223 +0.85(+1.14%)
Jun 23, 2021 74.66 75.32 74.65 74.83 4,446,887 +0.95(+1.29%)
Jun 22, 2021 73.91 74.01 73.63 73.87 5,424,875 -0.54(-0.72%)
Jun 21, 2021 74.19 74.45 73.73 74.41 2,319,913 -0.05(-0.06%)
Jun 18, 2021 74.51 74.75 74.36 74.45 3,129,315 -0.10(-0.14%)
Jun 17, 2021 74.12 74.75 73.91 74.56 4,012,344 +1.16(+1.58%)
Jun 16, 2021 74.03 74.33 73.23 73.40 4,077,100 -1.16(-1.55%)
Jun 15, 2021 75.26 75.26 74.56 74.56 2,746,206 -1.13(-1.49%)
Jun 14, 2021 75.54 75.86 75.30 75.69 3,461,739 +0.16(+0.21%)
Jun 11, 2021 75.55 75.57 75.17 75.53 2,462,992 -0.26(-0.34%)
Jun 10, 2021 75.58 75.91 75.30 75.79 2,539,793 +0.54(+0.71%)
Jun 09, 2021 75.53 75.92 75.24 75.25 1,917,224 -0.11(-0.15%)
Jun 08, 2021 75.63 75.69 75.04 75.36 1,536,204 -0.44(-0.59%)
Jun 07, 2021 75.91 75.94 75.36 75.81 2,486,476 -0.68(-0.89%)
Jun 04, 2021 76.22 76.56 76.20 76.49 2,339,836 +0.64(+0.84%)
Jun 03, 2021 76.18 76.33 75.70 75.86 3,600,225 -1.53(-1.97%)
Jun 02, 2021 77.55 77.55 77.10 77.38 6,389,134 -0.39(-0.50%)
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.