iShares MSCI China ETF Historical Stock Prices

(ETF)
MCHI 
$50.21
*  
2.65
5.01%
Get MCHI Alerts
*Delayed - data as of Jul. 7, 2015 14:19 ET  -  Find a broker to begin trading MCHI now


Community Rating:
View:    MCHI Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:19  50.12  50.58  49.35  50.21 1,936,273
07/06/2015 52.95 53.4 52.71 52.86 1,419,286
07/02/2015 55.94 56.28 55.59 55.67 465,559
07/01/2015 55.64 55.98 55.41 55.64 396,094
06/30/2015 56.49 56.49 55.7 56.04 779,668
06/29/2015 55.39 55.53 54.81 54.82 1,029,052
06/26/2015 56.7 56.9871 56.28 56.42 1,386,142
06/25/2015 58.32 58.32 57.92 57.92 511,216
06/24/2015 59.78 59.959 59.375 59.44 322,159
06/23/2015 59.39 59.39 59.17 59.34 1,403,060
06/22/2015 58.08 58.26 57.87 57.95 841,128
06/19/2015 57.19 57.56 57.12 57.26 405,494
06/18/2015 57.27 57.88 57.26 57.81 550,857
06/17/2015 57.56 57.7599 57.16 57.53 868,118
06/16/2015 57.46 57.46 56.89 57.26 262,575
06/15/2015 58.02 58.16 57.8 58.04 800,823
06/12/2015 59.66 59.75 59.52 59.63 262,820
06/11/2015 59.01 59.26 58.87 59.14 2,369,180
06/10/2015 58.13 58.83 58.11 58.77 2,454,663
06/09/2015 58.92 59.21 58.63 59.21 619,160
06/08/2015 60.23 60.2799 60 60.07 818,449
06/05/2015 59.67 60.05 59.48 59.94 238,165
06/04/2015 60.68 60.72 60.21 60.35 830,071
06/03/2015 60.57 61.1 60.44 60.89 1,124,703
06/02/2015 60.3 60.74 60.23 60.41 849,824
06/01/2015 60.78 60.78 60.34 60.51 197,487
05/29/2015 60.61 60.7 59.8 59.85 771,106
05/28/2015 60.77 60.94 60.47 60.77 1,018,290
05/27/2015 62.67 63.0596 62.53 63 307,354
05/26/2015 63.43 63.74 62.81 63.06 2,495,882
05/22/2015 62.49 63.09 62.37 62.8 803,074
05/21/2015 61.04 61.11 60.89 61.04 386,037
05/20/2015 61.24 61.44 61 61.29 525,881
05/19/2015 61.82 61.88 61.57 61.75 388,762
05/18/2015 60.96 61.18 60.82 61.09 387,334
05/15/2015 61.45 61.95 61.43 61.79 409,283
05/14/2015 60.59 60.84 60.56 60.75 1,372,254
05/13/2015 60.61 60.83 60.21 60.32 372,175
05/12/2015 60.44 60.91 60.38 60.87 924,866
05/11/2015 61.95 62.07 61.1 61.18 1,577,452
05/08/2015 61.47 61.93 61.33 61.58 1,573,836
05/07/2015 59.93 60.22 59.73 60.18 1,112,471
05/06/2015 61.64 61.8 60.41 60.51 523,694
05/05/2015 62.17 62.36 61.68 61.84 1,425,057
05/04/2015 63.13 64.03 63.08 63.78 1,660,739
05/01/2015 62.79 63.44 62.79 63.26 190,862
04/30/2015 63.06 63.19 62.65 62.68 810,921
04/29/2015 63.65 63.8 63.24 63.59 394,863
04/28/2015 64.27 64.49 63.94 64.43 2,275,775
04/27/2015 64.31 64.58 64.12 64.4 356,424
04/24/2015 63.53 63.63 63.41 63.54 260,236
04/23/2015 63.25 63.7399 63.04 63.53 250,767
04/22/2015 63.8 64.1 63.69 64.07 892,390
04/21/2015 63.23 63.29 62.81 62.89 643,407
04/20/2015 61.19 61.75 61.19 61.56 591,472
04/17/2015 60.49 61.54 60.36 61.22 2,720,530
04/16/2015 63.09 63.87 62.9 63.44 737,146
04/15/2015 62.23 62.53 61.99 62.47 1,465,609
04/14/2015 61.52 62.4 61.44 62.21 1,601,765
04/13/2015 63.57 63.72 62.75 62.77 2,500,789
04/10/2015 61.84 62.4099 61.5 62.25 907,597
04/09/2015 61.29 62.97 61.29 62.84 3,839,753
04/08/2015 60.13 60.57 59.81 60.21 979,430
04/07/2015 57.02 57.11 56.75 56.75 658,031
04/06/2015 56.2 56.96 56.2 56.71 417,841
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?