MCHI - iShares MSCI China ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201964.8465.0164.5664.8964.896,202,500
Apr 17, 201965.1965.2564.7264.8764.877,598,300
Apr 16, 201964.7764.8464.4764.7264.722,983,500
Apr 15, 201964.5764.5763.7264.0064.004,998,900
Apr 12, 201965.0465.2264.8765.0365.035,174,800
Apr 11, 201964.3064.3363.9164.1064.103,615,000
Apr 10, 201964.9165.0164.6264.9664.962,748,800
Apr 09, 201964.8865.0164.7464.8264.823,582,100
Apr 08, 201964.7464.9964.4264.8564.854,702,400
Apr 05, 201964.5264.9364.4464.9264.924,684,000
Apr 04, 201963.6964.2663.6164.1964.195,272,900
Apr 03, 201963.7264.1663.4163.5463.547,579,300
Apr 02, 201963.2763.3362.9763.1263.123,576,200
Apr 01, 201963.2763.5062.9963.3563.354,755,300
Mar 29, 201962.0962.5561.8762.4362.4310,658,500
Mar 28, 201961.1661.3560.8261.2661.263,100,200
Mar 27, 201960.9761.2560.6960.8960.895,560,000
Mar 26, 201961.0261.2460.6660.9460.942,983,500
Mar 25, 201960.4661.1160.4560.9560.955,212,200
Mar 22, 201961.8061.9360.8160.8560.858,321,400
Mar 21, 201961.9862.7861.9062.7862.788,753,300
Mar 20, 201962.5163.2461.9562.6962.6911,815,800
Mar 19, 201962.9063.1062.6262.8762.875,318,000
Mar 18, 201962.6862.8262.4262.6762.673,355,800
Mar 15, 201961.6161.9761.5061.8361.833,328,900
Mar 14, 201961.1361.1860.7461.0461.043,929,600
Mar 13, 201961.5661.7361.3861.4261.425,291,600
Mar 12, 201961.6561.7261.2961.6661.663,587,900
Mar 11, 201960.5661.2760.4961.1461.142,952,600
Mar 08, 201959.2659.7259.1159.6159.616,023,400
Mar 07, 201961.6661.6660.5260.6860.688,914,700
Mar 06, 201962.7862.9162.3462.3962.396,902,000
Mar 05, 201962.4063.0462.2762.8662.865,015,800
Mar 04, 201962.0862.2361.1561.8661.867,798,900
Mar 01, 201961.5561.5960.9861.2161.216,852,300
Feb 28, 201960.8260.9460.4460.7160.717,722,100
Feb 27, 201961.1461.3360.8261.1161.115,015,800
Feb 26, 201961.3661.9961.2661.8461.847,357,400
Feb 25, 201962.0562.3261.9162.0562.056,194,800
Feb 22, 201960.6860.9360.4460.9360.934,058,300
Feb 21, 201960.0860.0959.5759.7859.783,305,300
Feb 20, 201959.8360.3559.7659.9159.915,303,000
Feb 19, 201958.7959.7258.7759.5459.543,993,300
Feb 15, 201958.9859.0858.5758.8058.804,874,200
Feb 14, 201959.0659.4258.7559.2159.217,886,000
Feb 13, 201959.9059.9959.4159.5059.504,980,300
Feb 12, 201959.3859.5359.1459.1759.178,323,900
Feb 11, 201959.2759.3958.9258.9558.953,372,600
Feb 08, 201958.4858.8658.2258.7758.774,471,600
Feb 07, 201959.0359.3858.1058.7158.714,338,200
Feb 06, 201960.2760.2759.4359.5859.584,407,500
Feb 05, 201959.4760.2859.3160.2060.204,077,900
Feb 04, 201958.8159.2558.7959.1259.123,000,000
Feb 01, 201958.8959.1158.7058.9558.954,206,500
Jan 31, 201958.8159.3458.7359.3159.3112,018,800
Jan 30, 201957.8358.7157.6858.5758.5710,403,200
Jan 29, 201957.5657.7157.1957.3757.375,331,600
Jan 28, 201957.1357.4156.8257.3957.3911,184,200
Jan 25, 201957.5358.0757.5357.8457.8410,608,500
Jan 24, 201956.2956.8856.1556.8256.825,210,800
Jan 23, 201956.2856.3455.6756.0856.083,333,100
Jan 22, 201956.1856.2355.2655.6755.675,015,700
Jan 18, 201956.9857.4056.7157.1557.159,746,700
Jan 17, 201955.6856.8855.6256.4556.456,630,500
Jan 16, 201955.7256.3955.7256.0956.095,601,200
Jan 15, 201955.0755.6155.0455.2755.273,613,100
Jan 14, 201954.3554.8954.2854.6254.623,316,000
Jan 11, 201955.1655.4055.0155.2855.282,988,500
Jan 10, 201955.0355.7154.8855.6555.655,387,200
Jan 09, 201954.7155.6254.6755.2055.205,413,000
Jan 08, 201953.9254.1653.3853.9953.995,193,300
Jan 07, 201953.0553.7252.8653.5853.584,869,900
Jan 04, 201952.1853.4652.0253.0753.076,800,800
Jan 03, 201951.5451.6450.8651.0051.005,205,200
Jan 02, 201951.6052.3951.5452.3352.335,273,700
Dec 31, 201853.5453.5452.4352.6252.624,108,300
Dec 28, 201852.9153.2452.5552.7852.787,006,300
Dec 27, 201851.8552.6751.5552.6552.6510,565,600
Dec 26, 201851.9752.9851.2652.9552.958,240,200
Dec 24, 201851.6452.4251.6051.6351.636,789,100
Dec 21, 201852.7753.0351.7852.0652.0611,842,800
Dec 20, 201852.5652.9051.9752.4252.4213,879,500
Dec 19, 201853.6653.9451.9352.4952.4914,559,800
Dec 18, 201854.0354.2553.5353.5853.5811,285,800
Dec 18, 20180.525 Dividend
Dec 17, 201855.1655.3554.1654.4753.956,668,800
Dec 14, 201855.4455.9855.2755.5755.037,810,500
Dec 13, 201856.5756.7556.2656.3655.826,584,200
Dec 12, 201856.6156.9356.1056.1155.576,754,700
Dec 11, 201855.8355.9555.0055.4554.9210,682,300
Dec 10, 201854.8555.2354.0155.0054.4715,673,700
Dec 07, 201856.2156.7155.1455.3654.839,028,900
Dec 06, 201855.3956.3855.1656.3655.8211,101,100
Dec 04, 201858.7058.8957.1457.4256.879,613,300
Dec 03, 201859.0959.1658.3058.5457.9810,825,000
Nov 30, 201856.8457.4856.5157.4856.936,371,700
Nov 29, 201856.8456.9656.1556.5856.037,271,700
Nov 28, 201856.8057.7556.3657.6957.138,557,300
Nov 27, 201855.6356.2255.4256.1755.636,900,600
Nov 26, 201855.8156.2555.7756.0655.524,183,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...