MCHI - iShares MSCI China ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 23, 201854.5955.1054.5954.7754.243,826,700
Nov 21, 201855.4155.9655.3155.4054.8715,802,200
Nov 20, 201854.2354.6753.8054.1153.598,038,600
Nov 19, 201855.9756.0355.1155.2554.724,551,400
Nov 16, 201855.9856.8155.5556.4555.917,042,900
Nov 15, 201855.2656.8555.1956.4055.8610,665,600
Nov 14, 201855.2555.5654.5955.0854.559,553,800
Nov 13, 201854.2155.3154.1154.5654.038,353,500
Nov 12, 201853.9153.9452.9953.2552.744,394,500
Nov 09, 201854.2754.2753.4053.9453.429,213,700
Nov 08, 201856.2456.4455.1755.5054.977,687,500
Nov 07, 201856.7557.2856.3957.2456.694,668,500
Nov 06, 201855.7356.1855.6155.8655.325,065,800
Nov 05, 201855.7756.2055.6355.9355.397,186,100
Nov 02, 201857.1557.4255.4156.0955.559,263,400
Nov 01, 201854.3156.1353.7955.9855.447,917,200
Oct 31, 201852.9153.6252.8553.2552.745,927,300
Oct 30, 201851.2751.9050.9951.8651.365,894,100
Oct 29, 201852.5052.5850.4551.0550.567,091,000
Oct 26, 201852.0453.1851.8352.5152.0010,403,400
Oct 25, 201852.7453.7652.6953.4352.925,732,400
Oct 24, 201853.8353.9352.1652.2251.726,448,400
Oct 23, 201853.2354.6053.0454.2453.729,492,800
Oct 22, 201855.4755.6354.9355.2654.733,819,700
Oct 19, 201853.8654.3253.3953.5553.033,797,600
Oct 18, 201853.7253.7252.4952.7852.277,049,200
Oct 17, 201854.9754.9754.1754.4653.944,243,900
Oct 16, 201854.2455.2354.2455.1354.606,645,100
Oct 15, 201854.1254.4653.7554.0253.504,313,900
Oct 12, 201854.8255.2254.1955.0754.5412,703,000
Oct 11, 201852.9053.8852.3753.2552.7415,237,400
Oct 10, 201855.0655.0753.4353.4652.948,105,200
Oct 09, 201855.4355.7855.1555.3554.825,872,100
Oct 08, 201855.3956.0055.1155.9355.396,018,400
Oct 05, 201856.8856.9555.9956.6356.085,333,100
Oct 04, 201857.6257.6556.4056.7156.165,371,700
Oct 03, 201858.9458.9758.1058.2457.682,509,700
Oct 02, 201858.6258.8358.3058.5057.944,583,400
Oct 01, 201860.2060.3059.7959.9059.321,990,200
Sep 28, 201859.8860.2259.6659.8959.314,219,800
Sep 27, 201860.1760.5360.0460.2659.687,060,600
Sep 26, 201860.2460.9560.1260.2359.653,794,300
Sep 25, 201859.9360.1059.7759.9159.332,386,500
Sep 24, 201859.6859.8059.3359.6859.104,508,800
Sep 21, 201861.1161.1160.5260.6160.033,768,100
Sep 20, 201859.9560.1659.6460.0659.484,271,400
Sep 19, 201858.8259.6058.8059.4158.843,662,200
Sep 18, 201857.8058.2357.7958.0557.493,617,500
Sep 17, 201857.6557.8357.2857.4056.854,956,800
Sep 14, 201858.7358.8657.8158.1757.619,617,900
Sep 13, 201858.5959.1258.3258.7158.146,496,000
Sep 12, 201856.2457.6355.9857.2456.696,588,600
Sep 11, 201855.8956.8455.7556.8056.256,782,200
Sep 10, 201857.6257.6256.7556.8856.334,009,900
Sep 07, 201857.6358.4357.5357.8757.314,786,600
Sep 06, 201858.4358.7357.7358.1957.638,305,200
Sep 05, 201859.0359.0358.3058.4057.844,119,300
Sep 04, 201860.4260.4259.6859.9959.414,054,000
Aug 31, 201860.2860.9860.2360.7460.155,008,700
Aug 30, 201861.6261.6260.3860.6160.037,490,000
Aug 29, 201862.1062.6461.8762.6262.023,161,800
Aug 28, 201862.6262.7361.9262.0761.472,295,900
Aug 27, 201862.2062.8262.2062.4461.843,541,200
Aug 24, 201860.8961.2860.8461.2160.622,968,000
Aug 23, 201861.5161.6160.2260.3059.725,979,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...