MCHI - iShares MSCI China ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201859.93060.10059.88059.96059.960347,233
Sep 21, 201861.11061.11060.52060.61060.6103,768,100
Sep 20, 201859.95060.16059.64060.06060.0604,271,400
Sep 19, 201858.82059.60058.80059.41059.4103,662,200
Sep 18, 201857.80058.23057.79058.05058.0503,617,500
Sep 17, 201857.65057.83057.28057.40057.4004,956,800
Sep 14, 201858.73058.86057.81058.17058.1709,617,900
Sep 13, 201858.59059.12058.32058.71058.7106,496,000
Sep 12, 201856.24057.63055.98057.24057.2406,588,600
Sep 11, 201855.89056.84055.75056.80056.8006,782,200
Sep 10, 201857.62057.62056.75056.88056.8804,009,900
Sep 07, 201857.63058.43057.53057.87057.8704,786,600
Sep 06, 201858.43058.73057.73058.19058.1908,305,200
Sep 05, 201859.03059.03058.30058.40058.4004,119,300
Sep 04, 201860.42060.42059.68059.99059.9904,054,000
Aug 31, 201860.28060.98060.23060.74060.7405,008,700
Aug 30, 201861.62061.62060.38060.61060.6107,490,000
Aug 29, 201862.10062.64061.87062.62062.6203,161,800
Aug 28, 201862.62062.73061.92062.07062.0702,295,900
Aug 27, 201862.20062.82062.20062.44062.4403,541,200
Aug 24, 201860.89061.28060.84061.21061.2102,968,000
Aug 23, 201861.51061.61060.22060.30060.3005,979,300
Aug 22, 201861.34061.57061.19061.43061.4305,344,100
Aug 21, 201860.83061.22060.83061.08061.0803,819,600
Aug 20, 201859.86060.14059.72060.11060.1104,273,400
Aug 17, 201858.45059.87058.15059.59059.5906,330,200
Aug 16, 201858.63059.33058.63058.79058.7907,221,700
Aug 15, 201857.71058.28057.32058.18058.1809,672,000
Aug 14, 201860.46060.60060.09060.40060.4004,185,600
Aug 13, 201861.74061.80061.10061.25061.2503,293,100
Aug 10, 201861.90062.25061.67062.16062.1607,214,600
Aug 09, 201862.08063.21062.08062.68062.6802,105,300
Aug 08, 201862.08062.09061.61062.05062.0503,216,600
Aug 07, 201861.19062.57061.19062.29062.2903,086,400
Aug 06, 201861.19061.34060.97061.22061.2203,046,300
Aug 03, 201861.26061.95061.26061.73061.7303,327,500
Aug 02, 201861.26061.93061.00061.86061.8606,077,300
Aug 01, 201862.80063.11062.39062.68062.6803,821,100
Jul 31, 201863.52064.04063.13063.82063.8204,227,400
Jul 30, 201864.30064.36063.29063.62063.6202,523,900
Jul 27, 201864.97064.98063.86064.27064.2703,575,300
Jul 26, 201864.61064.98064.58064.73064.7302,570,800
Jul 25, 201864.95065.97064.91065.94065.9403,387,000
Jul 24, 201864.83065.16064.47064.62064.6205,316,800
Jul 23, 201863.40063.47063.11063.35063.3502,662,400
Jul 20, 201863.34063.78063.28063.66063.6602,333,500
Jul 19, 201863.17063.35062.75062.85062.8503,281,000
Jul 18, 201863.84064.14063.60064.08064.0802,196,700
Jul 17, 201863.50064.34063.37064.23064.2302,671,500
Jul 16, 201864.28064.33063.99064.15064.1501,798,800
Jul 13, 201864.48064.76064.23064.60064.6002,960,000
Jul 12, 201864.48064.77064.36064.70064.7004,065,000
Jul 11, 201863.52063.93063.22063.44063.4404,928,800
Jul 10, 201864.76064.86064.17064.71064.7103,427,700
Jul 09, 201865.09065.44064.83065.40065.4004,306,400
Jul 06, 201862.96064.27062.93064.04064.0404,724,200
Jul 05, 201863.53063.56062.59063.07063.0705,197,700
Jul 03, 201864.27064.32063.51063.54063.5402,338,700
Jul 02, 201863.43063.78063.09063.68063.6804,761,200
Jun 29, 201864.48065.01064.42064.60064.6005,055,900
Jun 28, 201862.94063.71062.62063.65063.6504,629,500
Jun 27, 201864.75064.81062.94063.04063.0405,021,300
Jun 26, 201865.41065.55064.80065.09065.0903,300,100
Jun 25, 201866.00066.00064.62065.29065.2905,407,200
Jun 22, 201867.37067.46066.94067.07067.0703,463,500
Jun 21, 201867.40067.40066.46066.54066.5404,710,300
Jun 20, 201868.02068.14067.68067.85067.8502,489,000
Jun 19, 201867.51067.94067.03067.88067.8804,598,000
Jun 19, 20180.315 Dividend
Jun 18, 201869.19069.53068.72069.47069.1553,560,200
Jun 15, 201869.61070.17069.42070.16069.8423,549,800
Jun 14, 201870.65070.82070.33070.46070.1414,424,200
Jun 13, 201871.17071.20070.25070.48070.1604,181,800
Jun 12, 201871.32071.50070.99071.43071.1062,594,300
Jun 11, 201871.12071.32071.02071.12070.7982,136,300
Jun 08, 201870.55071.39070.41071.09070.7682,683,100
Jun 07, 201872.16072.16070.81071.31070.9876,287,400
Jun 06, 201871.54072.15071.43072.14071.8133,075,900
Jun 05, 201871.35071.46070.92071.24070.9172,916,700
Jun 04, 201870.57071.16070.46071.06070.7382,615,700
Jun 01, 201869.21070.02069.06069.87069.5534,120,600
May 31, 201868.63069.20068.42068.83068.5184,541,500
May 30, 201868.08068.43067.74068.27067.9603,169,300
May 29, 201868.63068.90067.58067.97067.6623,883,400
May 25, 201868.80069.20068.70069.18068.8661,978,100
May 24, 201869.12069.25068.32069.02068.7072,258,800
May 23, 201868.55069.34068.50069.30068.9863,745,400
May 22, 201869.80070.14069.29069.36069.0461,957,900
May 21, 201869.90070.07069.42069.69069.3741,585,600
May 18, 201869.39069.42069.04069.16068.8462,271,800
May 17, 201869.71070.10069.31069.49069.1752,177,700
May 16, 201869.87070.60069.76070.50070.1804,384,100
May 15, 201869.10069.19068.65069.04068.7274,178,800
May 14, 201870.42070.85070.25070.34070.0211,977,800
May 11, 201869.99070.01069.47069.74069.4241,998,700
May 10, 201869.08070.12069.08069.81069.4934,326,200
May 09, 201868.59068.79068.19068.61068.2991,958,300
May 08, 201867.98068.31067.54068.27067.9602,807,000
May 07, 201866.87067.57066.87067.35067.0452,284,600
May 04, 201865.91067.49065.79067.20066.8952,228,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...