Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

39.55 -0.35 (-0.88%)
Official Closing Price Updated: 4:15 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 39.67 39.86 39.54 39.55 7,433,110 -0.35(-0.88%)
Feb 23, 2024 40.11 40.19 39.73 39.90 6,138,759 +0.13(+0.33%)
Feb 22, 2024 39.81 39.87 39.45 39.77 3,509,955 +0.49(+1.25%)
Feb 21, 2024 39.29 39.62 39.12 39.28 3,192,167 +0.81(+2.11%)
Feb 20, 2024 38.78 38.87 38.28 38.47 2,806,153 -0.32(-0.82%)
Feb 16, 2024 38.94 39.13 38.77 38.79 3,138,265 +0.60(+1.57%)
Feb 15, 2024 38.04 38.24 37.97 38.19 2,580,772 +0.10(+0.26%)
Feb 14, 2024 37.93 38.09 37.75 38.09 4,841,958 +0.64(+1.71%)
Feb 13, 2024 37.82 38.15 37.34 37.45 4,904,334 -0.80(-2.09%)
Feb 12, 2024 37.92 38.63 37.82 38.25 3,732,040 +0.61(+1.62%)
Feb 09, 2024 37.36 37.66 37.01 37.64 3,502,506 +0.35(+0.94%)
Feb 08, 2024 37.68 37.69 37.29 37.29 5,766,121 -0.69(-1.82%)
Feb 07, 2024 37.87 38.18 37.75 37.98 4,590,246 -0.53(-1.38%)
Feb 06, 2024 37.98 38.53 37.68 38.51 6,307,913 +1.99(+5.45%)
Feb 05, 2024 36.19 36.60 36.06 36.52 3,355,094 +0.48(+1.33%)
Feb 02, 2024 36.05 36.20 35.90 36.04 4,990,693 -0.65(-1.77%)
Feb 01, 2024 36.71 36.90 36.51 36.69 3,518,264 +0.15(+0.41%)
Jan 31, 2024 36.31 36.94 36.26 36.54 5,526,255 -0.24(-0.65%)
Jan 30, 2024 36.71 36.88 36.61 36.78 3,557,292 -0.70(-1.87%)
Jan 29, 2024 37.92 37.95 37.21 37.48 5,345,318 -0.69(-1.81%)
Jan 26, 2024 38.03 38.30 37.90 38.17 2,834,506 -0.29(-0.75%)
Jan 25, 2024 38.72 38.91 38.28 38.46 4,215,515 +0.07(+0.18%)
Jan 24, 2024 38.79 38.82 38.26 38.39 18,850,350 +0.95(+2.54%)
Jan 23, 2024 37.13 37.55 37.12 37.44 7,065,464 +1.36(+3.77%)
Jan 22, 2024 35.68 36.13 35.58 36.08 5,515,313 -0.96(-2.59%)
Jan 19, 2024 36.53 37.14 36.33 37.04 6,784,828 +0.11(+0.30%)
Jan 18, 2024 37.07 37.16 36.83 36.93 5,033,032 +0.13(+0.35%)
Jan 17, 2024 36.42 36.83 36.35 36.80 5,656,326 -0.85(-2.26%)
Jan 16, 2024 38.14 38.14 37.60 37.65 9,380,034 -1.13(-2.91%)
Jan 12, 2024 39.00 39.24 38.78 38.78 3,522,332 -0.12(-0.31%)
Jan 11, 2024 38.86 38.98 38.59 38.90 4,655,554 +0.46(+1.20%)
Jan 10, 2024 38.48 38.57 38.32 38.44 4,002,045 -0.04(-0.10%)
Jan 09, 2024 38.41 38.55 38.30 38.48 3,116,878 -0.55(-1.41%)
Jan 08, 2024 38.57 39.06 38.56 39.03 3,123,361 -0.40(-1.01%)
Jan 05, 2024 39.61 39.77 39.41 39.43 3,828,524 -0.34(-0.85%)
Jan 04, 2024 39.88 40.05 39.73 39.77 3,789,715 -0.50(-1.24%)
Jan 03, 2024 39.68 40.31 39.67 40.27 3,616,900 +0.56(+1.41%)
Jan 02, 2024 39.94 39.99 39.65 39.71 4,159,357 -1.03(-2.53%)
Dec 29, 2023 40.54 40.88 40.48 40.74 3,253,281 +0.28(+0.69%)
Dec 28, 2023 40.29 40.72 40.29 40.46 4,833,872 +0.93(+2.35%)
Dec 27, 2023 39.57 39.65 39.35 39.53 5,423,919 -0.04(-0.10%)
Dec 26, 2023 39.54 39.83 39.38 39.57 5,995,735 +0.28(+0.71%)
Dec 22, 2023 38.94 39.45 38.85 39.29 7,499,193 -1.08(-2.68%)
Dec 21, 2023 40.00 40.40 39.90 40.37 8,862,101 +1.09(+2.77%)
Dec 20, 2023 39.88 39.89 39.25 39.28 10,883,069 -1.08(-2.67%)
Dec 19, 2023 40.05 40.45 40.05 40.36 5,921,077 +0.48(+1.20%)
Dec 18, 2023 40.01 40.03 39.70 39.88 5,028,331 -0.33(-0.83%)
Dec 15, 2023 40.47 40.62 40.18 40.21 5,231,992 -0.13(-0.31%)
Dec 14, 2023 39.88 40.42 39.88 40.34 9,498,263 +0.40(+1.00%)
Dec 13, 2023 39.58 39.94 39.19 39.94 4,860,837 -0.08(-0.20%)
Dec 12, 2023 39.81 40.01 39.61 40.01 6,698,204 +0.21(+0.54%)
Dec 11, 2023 39.49 39.83 39.38 39.80 5,583,056 +0.32(+0.82%)
Dec 08, 2023 39.56 39.68 39.41 39.48 4,088,765 -0.46(-1.15%)
Dec 07, 2023 39.90 39.98 39.78 39.94 2,988,490 +0.04(+0.10%)
Dec 06, 2023 40.17 40.32 39.90 39.90 2,669,354 -0.02(-0.05%)
Dec 05, 2023 39.74 39.97 39.68 39.92 3,342,796 -0.69(-1.71%)
Dec 04, 2023 40.63 40.80 40.51 40.61 2,863,964 -0.68(-1.65%)
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.