MCHI - iShares MSCI China ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201873.1473.4072.7873.4073.402,628,300
Jan 18, 201872.4472.6272.1872.5572.552,812,500
Jan 17, 201872.1372.6271.8472.4272.421,657,600
Jan 16, 201872.3272.6671.1671.3571.352,535,000
Jan 12, 201871.3772.0171.2471.9971.991,442,400
Jan 11, 201870.6570.9070.4970.9070.901,458,900
Jan 10, 201870.7370.8770.3070.7270.722,309,800
Jan 09, 201871.1271.1870.6571.0071.002,259,900
Jan 08, 201870.6771.0870.5870.9670.961,091,800
Jan 05, 201870.1470.6270.0670.6170.611,772,800
Jan 04, 201870.1070.3569.8970.1170.113,013,100
Jan 03, 201869.4569.7269.3669.6869.682,129,600
Jan 02, 201868.3669.1868.1269.1369.132,333,300
Dec 29, 201766.7466.7566.4566.5466.541,298,000
Dec 28, 201766.7866.8066.2766.4066.401,068,600
Dec 27, 201766.1066.3566.0066.1766.171,024,700
Dec 26, 201766.6466.6966.2566.4466.44815,800
Dec 22, 201766.4266.7966.2966.7866.78753,800
Dec 21, 201765.7166.4465.7166.2966.291,550,000
Dec 20, 201765.3165.3864.9865.0965.091,318,300
Dec 19, 201765.5965.6765.0965.1265.121,818,600
Dec 19, 20170.846 Dividend
Dec 18, 201766.0766.4366.0066.2565.401,561,500
Dec 15, 201765.4665.7665.0465.6164.775,328,700
Dec 14, 201766.1766.1765.7265.7364.891,633,300
Dec 13, 201766.0866.7366.0866.5965.742,747,300
Dec 12, 201765.5565.5565.1665.3764.541,299,100
Dec 11, 201766.0166.4066.0166.2965.441,221,400
Dec 08, 201765.5865.7965.3865.5164.671,427,800
Dec 07, 201763.9464.4763.8464.2963.471,962,100
Dec 06, 201763.2764.0363.1763.9063.082,430,800
Dec 05, 201764.6865.3664.3964.7563.921,658,100
Dec 04, 201766.0366.2664.9865.0464.212,125,700
Dec 01, 201765.5866.0064.8765.3164.482,859,600
Nov 30, 201766.7766.7766.1266.2465.392,728,000
Nov 29, 201768.0068.0266.3266.9666.102,110,100
Nov 28, 201768.4868.8168.1868.6767.791,378,600
Nov 27, 201768.7068.7668.1468.1467.271,271,300
Nov 24, 201769.2969.4669.1769.4568.561,169,600
Nov 22, 201769.9069.9869.5869.8468.951,509,000
Nov 21, 201769.8770.1769.7869.9669.072,346,000
Nov 20, 201768.1168.5168.0668.3967.521,907,600
Nov 17, 201767.5067.7967.5067.5766.712,375,500
Nov 16, 201766.9767.8066.9067.5466.681,984,100
Nov 15, 201766.0266.2865.6366.0965.252,300,500
Nov 14, 201767.0767.1266.3566.5665.711,173,400
Nov 13, 201767.3667.5967.1167.3766.51959,900
Nov 10, 201767.3467.4267.0967.3966.531,244,100
Nov 09, 201767.1967.1966.3767.0766.211,961,200
Nov 08, 201767.1867.2666.9767.2066.341,001,600
Nov 07, 201767.4267.4566.9667.0566.191,705,800
Nov 06, 201766.1966.8866.1866.8165.961,326,900
Nov 03, 201765.9266.1165.5065.8364.991,221,800
Nov 02, 201766.0266.1565.5465.8565.011,489,600
Nov 01, 201766.0366.2765.6865.7564.911,257,700
Oct 31, 201764.9665.3164.8865.3064.47844,300
Oct 30, 201764.6964.9764.3564.6763.841,564,300
Oct 27, 201764.7365.2164.3365.1764.341,591,900
Oct 26, 201764.5964.8564.3064.3263.501,371,000
Oct 25, 201765.2665.3664.0364.5363.711,860,500
Oct 24, 201765.0065.2864.7864.8464.01781,200
Oct 23, 201765.5065.5064.8664.8964.06828,500
Oct 20, 201765.6965.7265.4265.5264.681,127,000
Oct 19, 201765.0565.0764.6165.0364.20800,900
Oct 18, 201766.0866.3565.7966.1965.34934,400
Oct 17, 201766.0366.1565.5465.5864.741,377,300
Oct 16, 201766.2166.2365.9766.1565.31664,600
Oct 13, 201765.8266.0665.6765.8465.001,137,500
Oct 12, 201765.7065.7065.2765.3864.551,245,700
Oct 11, 201765.4265.7865.3965.7564.911,338,300
Oct 10, 201765.6266.0165.6066.0165.171,551,200
Oct 09, 201765.2065.5065.1165.3664.53619,900
Oct 06, 201765.0265.3564.9065.3164.481,057,000
Oct 05, 201765.1065.8165.0865.7464.903,488,900
Oct 04, 201764.9065.0764.7764.8664.031,449,800
Oct 03, 201764.6164.9664.3964.9464.111,552,100
Oct 02, 201763.5063.8063.3563.4262.611,615,300
Sep 29, 201762.4563.2862.4563.0962.281,816,600
Sep 28, 201761.8262.2861.8262.2061.411,447,000
Sep 27, 201762.5662.7062.1462.5061.702,153,800
Sep 26, 201762.4562.5961.9162.0261.233,863,300
Sep 25, 201762.7262.7761.5561.8861.093,234,200
Sep 22, 201763.8463.9363.6563.8363.011,076,000
Sep 21, 201764.6464.6464.0364.2863.461,059,600
Sep 20, 201764.6264.7163.5464.2763.452,206,400
Sep 19, 201764.3964.4164.0764.3863.56831,000
Sep 18, 201764.0964.3464.0564.2663.44889,100
Sep 15, 201763.2763.7563.0163.6562.843,057,400
Sep 14, 201762.8863.2162.8163.1062.293,590,300
Sep 13, 201763.0063.2862.8763.1562.343,194,400
Sep 12, 201763.0463.0562.7963.0062.201,995,400
Sep 11, 201762.3162.8562.3162.8462.04903,900
Sep 08, 201762.0662.0661.5161.5460.751,084,300
Sep 07, 201761.7662.0261.6362.0261.23932,300
Sep 06, 201761.6361.7561.3761.6060.811,332,600
Sep 05, 201761.5961.7960.9861.3260.541,357,200
Sep 01, 201762.0862.2161.8662.1261.33775,200
Aug 31, 201761.9562.1061.8062.0061.211,177,100
Aug 30, 201761.5261.8561.4261.7660.971,451,600
Aug 29, 201760.6061.3760.5361.2860.501,097,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...