iShares MSCI China ETF Historical Stock Prices

(ETF)
MCHI 
$45.43
*  
0.14
 negative 
0.31%
Get MCHI Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  45.22  45.63  45.11  45.43 203,539
04/17/2014 45.34 45.63 45.11 45.43 203,539
04/16/2014 45.11 45.43 45.03 45.29 320,665
04/15/2014 45.16 45.16 44.33 44.74 698,883
04/14/2014 46.17 46.17 45.66 45.88 438,748
04/11/2014 45.82 45.97 45.72 45.89 567,441
04/10/2014 46.79 47.27 46.32 46.4 529,111
04/09/2014 46.23 46.43 45.72 46.3 281,845
04/08/2014 45.59 46.05 45.58 45.68 382,627
04/07/2014 45.1 45.26 44.855 45.13 1,054,949
04/04/2014 45.54 45.9 44.91 44.99 619,845
04/03/2014 45.39 45.4 44.93 45.37 409,966
04/02/2014 45.32 45.56 45.2 45.47 440,035
04/01/2014 45.47 45.47 45.1 45.35 872,679
03/31/2014 45.01 45.24 44.93 44.99 228,282
03/28/2014 44.7 45.26 44.7 44.93 369,027
03/27/2014 43.94 44.24 43.92 44.12 407,392
03/26/2014 44.13 44.37 43.89 43.9 172,479
03/25/2014 43.88 44.19 43.8 44.01 677,426
03/24/2014 43.87 43.87 43.55 43.7 1,367,637
03/21/2014 43.15 43.94 43.14 43.37 396,475
03/20/2014 42.16 42.47 41.89 42.41 105,511
03/19/2014 42.72 43.14 42.37 42.6 151,990
03/18/2014 42.94 43.33 42.93 43.2 542,081
03/17/2014 42.67 42.86 42.5 42.52 445,743
03/14/2014 42.5 42.83 42.29 42.42 655,866
03/13/2014 43.29 43.33 42.25 42.48 226,716
03/12/2014 43.24 43.52 43.03 43.45 373,053
03/11/2014 44.29 44.33 43.48 43.6 953,211
03/10/2014 44.04 44.17 43.78 44.17 1,253,206
03/07/2014 44.9 45.23 44.52 44.8 1,390,899
03/06/2014 45.17 45.6 44.88 45.37 515,407
03/05/2014 44.81 44.91 44.542 44.88 183,514
03/04/2014 45.38 45.45 45.14 45.32 402,661
03/03/2014 44.83 44.92 44.46 44.81 756,155
02/28/2014 45.8 45.8 45.07 45.27 362,276
02/27/2014 45.28 45.56 45.12 45.45 306,300
02/26/2014 44.47 44.68 44.28 44.3 272,440
02/25/2014 44.66 44.67 43.97 44.1 1,099,787
02/24/2014 44.83 45.17 44.67 44.87 208,691
02/21/2014 45.21 45.37 45.09 45.36 101,374
02/20/2014 45.15 45.43 44.81 45.27 304,338
02/19/2014 45.49 45.78 45.21 45.48 536,195
02/18/2014 45.47 45.56 45.22 45.35 113,303
02/14/2014 45.16 45.59 45.01 45.42 134,398
02/13/2014 44.48 45.06 44.4532 45.06 254,803
02/12/2014 45.11 45.44 44.72 44.75 297,881
02/11/2014 44.12 44.82 44.11 44.8 226,313
02/10/2014 43.74 43.74 43.22 43.48 383,863
02/07/2014 43.98 44.1 43.57 43.77 376,380
02/06/2014 42.99 43.55 42.97 43.49 393,835
02/05/2014 42.92 43.12 42.53 42.85 865,002
02/04/2014 42.9 43.55 42.87 43.34 1,763,947
02/03/2014 43.83 43.83 42.74 42.77 269,154
01/31/2014 43.68 44.09 43.34 43.91 537,195
01/30/2014 44.22 44.38 43.93 43.93 324,332
01/29/2014 43.91 44.052 43.44 43.83 515,586
01/28/2014 43.8 44.12 43.77 43.98 695,547
01/27/2014 43.37 43.98 43.24 43.535 672,626
01/24/2014 44.57 44.57 43.66 43.68 735,316
01/23/2014 45.01 45.68 44.8101 44.98 1,766,525
01/22/2014 46.31 46.675 46.13 46.6 662,813
01/21/2014 45.93 46.002 45.41 45.71 191,110
01/17/2014 45.99 45.99 45.57 45.76 704,195
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?