Stock Quote

China Ishares MSCI ETF (NQ: MCHI )

72.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 72.65 72.84 72.09 72.72 2,778,693 +0.24(+0.33%)
Oct 22, 2021 72.92 73.46 72.22 72.48 5,271,372 +0.01(+0.01%)
Oct 21, 2021 72.24 72.72 72.20 72.47 5,384,215 -0.14(-0.19%)
Oct 20, 2021 73.05 73.13 72.28 72.61 2,887,849 +0.06(+0.08%)
Oct 19, 2021 71.67 72.62 71.51 72.55 4,018,865 +1.81(+2.56%)
Oct 18, 2021 70.36 71.08 70.30 70.74 3,210,633 +0.31(+0.44%)
Oct 15, 2021 70.01 70.76 69.82 70.43 4,521,836 +0.75(+1.08%)
Oct 14, 2021 70.02 70.19 69.23 69.68 4,913,602 -0.53(-0.75%)
Oct 13, 2021 69.48 70.35 69.40 70.21 4,418,699 +1.61(+2.35%)
Oct 12, 2021 69.17 69.46 68.55 68.60 4,475,330 -0.43(-0.62%)
Oct 11, 2021 70.10 70.12 68.99 69.03 4,221,972 -0.14(-0.20%)
Oct 08, 2021 68.99 69.36 68.62 69.17 3,413,258 +0.53(+0.77%)
Oct 07, 2021 67.61 68.99 67.49 68.64 6,028,994 +2.69(+4.08%)
Oct 06, 2021 65.11 66.07 65.02 65.95 3,374,629 -0.21(-0.32%)
Oct 05, 2021 65.61 66.47 65.51 66.16 2,575,362 +0.71(+1.08%)
Oct 04, 2021 65.98 66.06 64.95 65.45 6,013,447 -1.42(-2.12%)
Oct 01, 2021 67.37 67.62 66.29 66.87 3,444,883 -0.66(-0.98%)
Sep 30, 2021 67.29 68.01 67.27 67.53 5,731,874 +0.92(+1.38%)
Sep 29, 2021 67.24 67.55 66.57 66.61 3,871,129 -0.76(-1.13%)
Sep 28, 2021 67.83 68.06 66.99 67.37 5,040,972 -0.18(-0.27%)
Sep 27, 2021 66.71 67.69 66.36 67.55 4,451,428 +0.94(+1.41%)
Sep 24, 2021 66.99 67.00 66.43 66.61 2,946,825 -1.39(-2.04%)
Sep 23, 2021 67.85 68.06 67.48 68.00 4,944,509 -0.16(-0.23%)
Sep 22, 2021 67.69 68.80 67.64 68.16 6,003,298 +1.32(+1.97%)
Sep 21, 2021 66.79 67.02 66.54 66.84 3,893,801 +0.68(+1.03%)
Sep 20, 2021 66.76 67.09 65.56 66.16 6,666,711 -2.75(-3.99%)
Sep 17, 2021 69.09 69.23 68.58 68.91 4,563,029 +0.75(+1.10%)
Sep 16, 2021 68.02 68.38 67.65 68.16 3,796,100 -1.19(-1.72%)
Sep 15, 2021 69.25 69.42 68.56 69.35 4,459,029 -0.76(-1.08%)
Sep 14, 2021 70.59 70.72 70.00 70.11 3,491,056 -1.50(-2.09%)
Sep 13, 2021 71.57 71.86 70.94 71.61 4,681,991 -0.28(-0.39%)
Sep 10, 2021 72.88 73.04 71.85 71.89 3,977,905 -0.26(-0.36%)
Sep 09, 2021 71.59 72.40 71.39 72.15 4,915,784 -0.65(-0.89%)
Sep 08, 2021 73.84 73.84 72.50 72.80 6,990,961 -1.10(-1.49%)
Sep 07, 2021 73.50 74.18 73.37 73.90 4,905,755 +1.86(+2.58%)
Sep 03, 2021 71.74 72.21 71.64 72.04 2,135,385 -0.05(-0.07%)
Sep 02, 2021 72.66 72.68 71.96 72.09 2,611,649 -0.51(-0.70%)
Sep 01, 2021 71.51 72.89 71.38 72.60 5,959,733 +1.81(+2.56%)
Aug 31, 2021 70.50 70.91 70.28 70.79 4,682,471 +1.55(+2.24%)
Aug 30, 2021 68.81 69.32 68.25 69.24 3,894,866 +0.26(+0.38%)
Aug 27, 2021 69.13 69.23 68.65 68.98 2,435,653 +0.07(+0.10%)
Aug 26, 2021 69.37 69.50 68.85 68.91 2,567,722 -1.08(-1.54%)
Aug 25, 2021 70.10 70.10 69.58 69.99 4,689,580 -0.53(-0.75%)
Aug 24, 2021 69.57 70.57 69.50 70.52 6,184,410 +2.95(+4.37%)
Aug 23, 2021 66.80 67.65 66.52 67.57 7,938,154 +1.44(+2.18%)
Aug 20, 2021 65.99 66.93 65.93 66.13 4,402,067 -0.42(-0.63%)
Aug 19, 2021 66.79 67.26 66.33 66.55 5,368,779 -1.75(-2.56%)
Aug 18, 2021 68.48 69.00 68.30 68.30 5,291,865 +0.46(+0.68%)
Aug 17, 2021 67.68 68.52 67.56 67.84 6,179,049 -2.00(-2.86%)
Aug 16, 2021 70.07 70.14 69.52 69.84 2,830,134 -1.36(-1.91%)
Aug 13, 2021 71.31 71.41 70.86 71.20 3,218,901 -0.38(-0.53%)
Aug 12, 2021 71.86 71.96 71.34 71.58 3,210,582 -1.17(-1.61%)
Aug 11, 2021 73.30 73.36 72.39 72.75 2,118,435 +0.17(+0.23%)
Aug 10, 2021 73.09 73.14 72.39 72.58 2,834,608 +0.64(+0.89%)
Aug 09, 2021 71.39 72.16 71.28 71.94 3,707,480 +1.26(+1.78%)
Aug 06, 2021 71.47 71.47 70.43 70.68 4,227,129 -0.88(-1.23%)
Aug 05, 2021 71.53 71.92 71.28 71.56 2,555,551 -0.84(-1.16%)
Aug 04, 2021 72.19 72.85 72.14 72.40 3,759,409 +1.03(+1.44%)
Aug 03, 2021 71.36 71.40 70.85 71.37 3,266,246 -0.85(-1.18%)
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.