MCHI - iShares MSCI China ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201855.2555.5654.5955.0855.089,418,900
Nov 13, 201854.2155.3154.1154.5654.568,353,500
Nov 12, 201853.9153.9452.9953.2553.254,394,500
Nov 09, 201854.2754.2753.4053.9453.949,213,700
Nov 08, 201856.2456.4455.1755.5055.507,687,500
Nov 07, 201856.7557.2856.3957.2457.244,668,500
Nov 06, 201855.7356.1855.6155.8655.865,065,800
Nov 05, 201855.7756.2055.6355.9355.937,186,100
Nov 02, 201857.1557.4255.4156.0956.099,263,400
Nov 01, 201854.3156.1353.7955.9855.987,917,200
Oct 31, 201852.9153.6252.8553.2553.255,927,300
Oct 30, 201851.2751.9050.9951.8651.865,894,100
Oct 29, 201852.5052.5850.4551.0551.057,091,000
Oct 26, 201852.0453.1851.8352.5152.5110,403,400
Oct 25, 201852.7453.7652.6953.4353.435,732,400
Oct 24, 201853.8353.9352.1652.2252.226,448,400
Oct 23, 201853.2354.6053.0454.2454.249,492,800
Oct 22, 201855.4755.6354.9355.2655.263,819,700
Oct 19, 201853.8654.3253.3953.5553.553,797,600
Oct 18, 201853.7253.7252.4952.7852.787,049,200
Oct 17, 201854.9754.9754.1754.4654.464,243,900
Oct 16, 201854.2455.2354.2455.1355.136,645,100
Oct 15, 201854.1254.4653.7554.0254.024,313,900
Oct 12, 201854.8255.2254.1955.0755.0712,703,000
Oct 11, 201852.9053.8852.3753.2553.2515,237,400
Oct 10, 201855.0655.0753.4353.4653.468,105,200
Oct 09, 201855.4355.7855.1555.3555.355,872,100
Oct 08, 201855.3956.0055.1155.9355.936,018,400
Oct 05, 201856.8856.9555.9956.6356.635,333,100
Oct 04, 201857.6257.6556.4056.7156.715,371,700
Oct 03, 201858.9458.9758.1058.2458.242,509,700
Oct 02, 201858.6258.8358.3058.5058.504,583,400
Oct 01, 201860.2060.3059.7959.9059.901,990,200
Sep 28, 201859.8860.2259.6659.8959.894,219,800
Sep 27, 201860.1760.5360.0460.2660.267,060,600
Sep 26, 201860.2460.9560.1260.2360.233,794,300
Sep 25, 201859.9360.1059.7759.9159.912,386,500
Sep 24, 201859.6859.8059.3359.6859.684,508,800
Sep 21, 201861.1161.1160.5260.6160.613,768,100
Sep 20, 201859.9560.1659.6460.0660.064,271,400
Sep 19, 201858.8259.6058.8059.4159.413,662,200
Sep 18, 201857.8058.2357.7958.0558.053,617,500
Sep 17, 201857.6557.8357.2857.4057.404,956,800
Sep 14, 201858.7358.8657.8158.1758.179,617,900
Sep 13, 201858.5959.1258.3258.7158.716,496,000
Sep 12, 201856.2457.6355.9857.2457.246,588,600
Sep 11, 201855.8956.8455.7556.8056.806,782,200
Sep 10, 201857.6257.6256.7556.8856.884,009,900
Sep 07, 201857.6358.4357.5357.8757.874,786,600
Sep 06, 201858.4358.7357.7358.1958.198,305,200
Sep 05, 201859.0359.0358.3058.4058.404,119,300
Sep 04, 201860.4260.4259.6859.9959.994,054,000
Aug 31, 201860.2860.9860.2360.7460.745,008,700
Aug 30, 201861.6261.6260.3860.6160.617,490,000
Aug 29, 201862.1062.6461.8762.6262.623,161,800
Aug 28, 201862.6262.7361.9262.0762.072,295,900
Aug 27, 201862.2062.8262.2062.4462.443,541,200
Aug 24, 201860.8961.2860.8461.2161.212,968,000
Aug 23, 201861.5161.6160.2260.3060.305,979,300
Aug 22, 201861.3461.5761.1961.4361.435,344,100
Aug 21, 201860.8361.2260.8361.0861.083,819,600
Aug 20, 201859.8660.1459.7260.1160.114,273,400
Aug 17, 201858.4559.8758.1559.5959.596,330,200
Aug 16, 201858.6359.3358.6358.7958.797,221,700
Aug 15, 201857.7158.2857.3258.1858.189,672,000
Aug 14, 201860.4660.6060.0960.4060.404,185,600
Aug 13, 201861.7461.8061.1061.2561.253,293,100
Aug 10, 201861.9062.2561.6762.1662.167,214,600
Aug 09, 201862.0863.2162.0862.6862.682,105,300
Aug 08, 201862.0862.0961.6162.0562.053,216,600
Aug 07, 201861.1962.5761.1962.2962.293,086,400
Aug 06, 201861.1961.3460.9761.2261.223,046,300
Aug 03, 201861.2661.9561.2661.7361.733,327,500
Aug 02, 201861.2661.9361.0061.8661.866,077,300
Aug 01, 201862.8063.1162.3962.6862.683,821,100
Jul 31, 201863.5264.0463.1363.8263.824,227,400
Jul 30, 201864.3064.3663.2963.6263.622,523,900
Jul 27, 201864.9764.9863.8664.2764.273,575,300
Jul 26, 201864.6164.9864.5864.7364.732,570,800
Jul 25, 201864.9565.9764.9165.9465.943,387,000
Jul 24, 201864.8365.1664.4764.6264.625,316,800
Jul 23, 201863.4063.4763.1163.3563.352,662,400
Jul 20, 201863.3463.7863.2863.6663.662,333,500
Jul 19, 201863.1763.3562.7562.8562.853,281,000
Jul 18, 201863.8464.1463.6064.0864.082,196,700
Jul 17, 201863.5064.3463.3764.2364.232,671,500
Jul 16, 201864.2864.3363.9964.1564.151,798,800
Jul 13, 201864.4864.7664.2364.6064.602,960,000
Jul 12, 201864.4864.7764.3664.7064.704,065,000
Jul 11, 201863.5263.9363.2263.4463.444,928,800
Jul 10, 201864.7664.8664.1764.7164.713,427,700
Jul 09, 201865.0965.4464.8365.4065.404,306,400
Jul 06, 201862.9664.2762.9364.0464.044,724,200
Jul 05, 201863.5363.5662.5963.0763.075,197,700
Jul 03, 201864.2764.3263.5163.5463.542,338,700
Jul 02, 201863.4363.7863.0963.6863.684,761,200
Jun 29, 201864.4865.0164.4264.6064.605,055,900
Jun 28, 201862.9463.7162.6263.6563.654,629,500
Jun 27, 201864.7564.8162.9463.0463.045,021,300
Jun 26, 201865.4165.5564.8065.0965.093,300,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...