MCHI - iShares MSCI China ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201959.8659.9059.3359.3359.332,214,300
Jul 18, 201959.1059.4058.9659.3359.333,332,600
Jul 17, 201959.4859.6359.2359.2559.251,265,400
Jul 16, 201959.6359.7659.3959.4059.403,189,900
Jul 15, 201959.2759.5059.1059.4659.46981,800
Jul 12, 201958.8558.9858.7558.9158.911,778,600
Jul 11, 201959.0059.0358.4558.6458.642,465,400
Jul 10, 201959.3159.5158.8558.9258.922,044,600
Jul 09, 201958.4258.8258.3258.7658.761,600,600
Jul 08, 201959.1259.1458.7958.9158.912,365,100
Jul 05, 201959.8859.8859.5059.6559.653,385,100
Jul 03, 201960.3360.4260.1760.3960.39986,100
Jul 02, 201960.7160.8060.4460.6160.614,473,400
Jul 01, 201961.1261.4160.4660.6460.645,174,300
Jun 28, 201959.4859.5059.2259.4559.452,915,200
Jun 27, 201959.2659.5459.1659.4859.482,006,500
Jun 26, 201958.7759.1258.7758.9058.903,128,300
Jun 25, 201958.4758.5057.9758.0558.054,116,900
Jun 24, 201959.2059.2358.9058.9958.992,251,600
Jun 21, 201959.0359.3058.9259.0059.003,202,800
Jun 20, 201959.6359.7459.0159.3359.333,884,600
Jun 19, 201958.2058.6357.8058.3758.376,326,200
Jun 18, 201956.7158.1656.7157.8057.804,832,400
Jun 17, 201955.8156.2055.7855.9855.981,904,300
Jun 17, 20190.356 Dividend
Jun 14, 201956.2756.2755.9555.9955.633,157,500
Jun 13, 201956.8756.9556.4556.6556.293,869,200
Jun 12, 201956.7556.8656.3756.5456.182,301,900
Jun 11, 201957.8057.9657.4257.6157.244,131,800
Jun 10, 201956.6557.1556.5256.8156.453,277,400
Jun 07, 201955.6356.4055.6155.8255.474,358,500
Jun 06, 201955.0955.3054.9455.2154.863,191,800
Jun 05, 201955.6655.7354.8155.1854.835,108,100
Jun 04, 201955.1855.7255.1555.6655.315,214,500
Jun 03, 201955.6655.9155.4155.6855.333,306,200
May 31, 201955.0055.4454.9355.3354.984,520,300
May 30, 201955.3855.5855.2255.4555.104,112,600
May 29, 201955.1355.5555.0355.4855.134,316,800
May 28, 201955.6955.8455.1955.3154.964,792,800
May 24, 201955.4455.5654.8154.8854.537,047,600
May 23, 201955.1455.4454.9255.2054.856,022,400
May 22, 201956.4556.5256.0856.2555.894,089,300
May 21, 201956.7656.9456.5056.8656.505,400,700
May 20, 201956.4956.5055.9256.0155.654,959,500
May 17, 201957.9358.1657.5957.6857.316,899,000
May 16, 201959.6359.9759.4859.5959.214,915,800
May 15, 201958.9959.5158.8659.3558.976,651,800
May 14, 201958.8059.1558.4558.8158.446,666,500
May 13, 201958.0558.3257.4657.8457.4713,706,300
May 10, 201960.0360.4259.1260.1359.756,979,400
May 09, 201959.1260.1858.6359.7459.3613,634,100
May 08, 201960.8861.2660.4960.7560.367,267,700
May 07, 201961.8261.8560.3960.8160.428,795,300
May 06, 201961.6362.8661.5962.7262.329,614,500
May 03, 201964.0964.6264.0564.5864.173,684,500
May 02, 201963.5063.9363.0963.4863.083,863,200
May 01, 201963.7364.4963.3663.4163.015,808,100
Apr 30, 201963.5063.8063.1863.5263.125,778,300
Apr 29, 201963.6663.8163.5963.7263.312,179,200
Apr 26, 201963.4663.6263.1263.5663.163,128,800
Apr 25, 201963.0363.2962.6963.2662.863,023,800
Apr 24, 201964.2364.2363.4463.5763.176,810,000
Apr 23, 201964.1764.6064.1464.4164.007,673,700
Apr 22, 201964.1564.4363.9164.3863.974,085,200
Apr 18, 201964.8465.0164.5664.8964.486,202,500
Apr 17, 201965.1965.2564.7264.8764.467,598,300
Apr 16, 201964.7764.8464.4764.7264.312,983,500
Apr 15, 201964.5764.5763.7264.0063.594,998,900
Apr 12, 201965.0465.2264.8765.0364.625,174,800
Apr 11, 201964.3064.3363.9164.1063.693,615,000
Apr 10, 201964.9165.0164.6264.9664.552,748,800
Apr 09, 201964.8865.0164.7464.8264.413,582,100
Apr 08, 201964.7464.9964.4264.8564.444,702,400
Apr 05, 201964.5264.9364.4464.9264.514,684,000
Apr 04, 201963.6964.2663.6164.1963.785,272,900
Apr 03, 201963.7264.1663.4163.5463.147,579,300
Apr 02, 201963.2763.3362.9763.1262.723,576,200
Apr 01, 201963.2763.5062.9963.3562.954,755,300
Mar 29, 201962.0962.5561.8762.4362.0310,658,500
Mar 28, 201961.1661.3560.8261.2660.873,100,200
Mar 27, 201960.9761.2560.6960.8960.505,560,000
Mar 26, 201961.0261.2460.6660.9460.552,983,500
Mar 25, 201960.4661.1160.4560.9560.565,212,200
Mar 22, 201961.8061.9360.8160.8560.468,321,400
Mar 21, 201961.9862.7861.9062.7862.388,753,300
Mar 20, 201962.5163.2461.9562.6962.2911,815,800
Mar 19, 201962.9063.1062.6262.8762.475,318,000
Mar 18, 201962.6862.8262.4262.6762.273,355,800
Mar 15, 201961.6161.9761.5061.8361.443,328,900
Mar 14, 201961.1361.1860.7461.0460.653,929,600
Mar 13, 201961.5661.7361.3861.4261.035,291,600
Mar 12, 201961.6561.7261.2961.6661.273,587,900
Mar 11, 201960.5661.2760.4961.1460.752,952,600
Mar 08, 201959.2659.7259.1159.6159.236,023,400
Mar 07, 201961.6661.6660.5260.6860.298,914,700
Mar 06, 201962.7862.9162.3462.3961.996,902,000
Mar 05, 201962.4063.0462.2762.8662.465,015,800
Mar 04, 201962.0862.2361.1561.8661.477,798,900
Mar 01, 201961.5561.5960.9861.2160.826,852,300
Feb 28, 201960.8260.9460.4460.7160.327,722,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...