China Ishares MSCI ETF (NQ: MCHI )

38.99 +0.08 (+0.21%)
Official Closing Price Updated: 4:15 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 39.40 39.40 38.92 38.99 5,122,312 +0.08(+0.21%)
Feb 28, 2024 39.28 39.28 38.86 38.91 5,005,607 -1.18(-2.94%)
Feb 27, 2024 40.08 40.20 40.02 40.09 7,335,258 +0.54(+1.37%)
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 38.07 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%)
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.