Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

41.61 -0.70 (-1.65%)
Official Closing Price Updated: 4:15 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 41.63 41.80 41.51 41.61 2,795,110 -0.70(-1.65%)
Dec 01, 2023 42.03 42.32 41.81 42.31 3,490,727 -0.37(-0.87%)
Nov 30, 2023 42.68 42.78 42.25 42.68 3,829,927 +0.26(+0.61%)
Nov 29, 2023 42.45 42.75 42.39 42.42 4,071,362 -0.83(-1.92%)
Nov 28, 2023 43.12 43.31 43.00 43.25 4,648,236 +0.12(+0.28%)
Nov 27, 2023 43.20 43.25 43.07 43.13 2,809,579 -0.52(-1.19%)
Nov 24, 2023 43.36 43.70 43.30 43.65 2,640,583 +0.22(+0.51%)
Nov 22, 2023 43.53 43.68 43.23 43.43 2,837,818 -0.04(-0.09%)
Nov 21, 2023 43.69 43.91 43.39 43.47 4,236,926 -0.75(-1.70%)
Nov 20, 2023 43.74 44.30 43.72 44.22 3,535,103 +0.95(+2.20%)
Nov 17, 2023 43.30 43.51 43.08 43.27 9,526,449 +0.04(+0.09%)
Nov 16, 2023 43.24 43.70 43.02 43.23 11,105,326 -1.65(-3.68%)
Nov 15, 2023 44.67 45.23 44.56 44.88 6,250,766 +0.92(+2.09%)
Nov 14, 2023 43.40 44.05 43.29 43.96 5,316,841 +1.04(+2.42%)
Nov 13, 2023 42.81 43.25 42.66 42.92 2,293,032 +0.42(+0.99%)
Nov 10, 2023 42.35 42.54 42.20 42.50 3,549,466 -0.10(-0.23%)
Nov 09, 2023 43.01 43.22 42.51 42.60 3,049,650 -0.57(-1.32%)
Nov 08, 2023 43.21 43.45 43.07 43.17 2,213,624 -0.27(-0.62%)
Nov 07, 2023 43.22 43.49 42.93 43.44 2,453,647 -0.07(-0.16%)
Nov 06, 2023 43.88 43.88 43.45 43.51 3,767,932 +0.26(+0.60%)
Nov 03, 2023 42.93 43.43 42.93 43.25 4,005,820 +1.10(+2.61%)
Nov 02, 2023 42.21 42.28 41.94 42.15 4,554,635 +0.35(+0.84%)
Nov 01, 2023 41.64 41.81 41.40 41.80 3,509,255 -0.01(-0.02%)
Oct 31, 2023 41.74 41.91 41.27 41.81 3,686,012 -0.65(-1.53%)
Oct 30, 2023 42.70 42.78 42.26 42.46 5,701,798 +0.54(+1.29%)
Oct 27, 2023 42.40 42.52 41.85 41.92 2,040,181 +0.21(+0.50%)
Oct 26, 2023 41.58 41.89 41.46 41.71 5,584,107 +0.01(+0.02%)
Oct 25, 2023 41.63 42.00 41.45 41.70 4,722,802 -0.64(-1.51%)
Oct 24, 2023 41.27 42.48 41.27 42.34 4,790,842 +1.18(+2.87%)
Oct 23, 2023 40.80 41.27 40.54 41.16 2,244,423 +0.24(+0.59%)
Oct 20, 2023 41.12 41.32 40.91 40.92 3,381,190 -0.75(-1.80%)
Oct 19, 2023 41.69 41.92 41.55 41.67 4,314,776 -0.57(-1.35%)
Oct 18, 2023 42.49 42.56 42.15 42.24 2,161,061 -0.74(-1.72%)
Oct 17, 2023 42.71 43.14 42.68 42.98 1,685,615 -0.31(-0.72%)
Oct 16, 2023 42.83 43.44 42.66 43.29 2,267,550 +0.12(+0.28%)
Oct 13, 2023 43.12 43.45 43.01 43.17 1,703,760 -0.28(-0.64%)
Oct 12, 2023 44.33 44.38 43.38 43.45 2,605,553 -0.80(-1.81%)
Oct 11, 2023 44.30 44.56 44.09 44.25 2,673,389 +0.34(+0.77%)
Oct 10, 2023 43.39 43.99 43.39 43.91 5,328,949 +0.83(+1.93%)
Oct 09, 2023 42.73 43.10 42.69 43.08 1,757,495 -0.04(-0.09%)
Oct 06, 2023 42.38 43.24 42.38 43.12 3,540,589 +0.94(+2.23%)
Oct 05, 2023 42.00 42.21 41.84 42.18 1,653,684 +0.24(+0.57%)
Oct 04, 2023 42.07 42.14 41.86 41.94 2,357,960 -0.30(-0.71%)
Oct 03, 2023 42.20 42.39 42.14 42.24 3,898,900 -0.85(-1.97%)
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.