iShares MSCI China Index Fund Historical Stock Prices

(ETF)
MCHI 
$51.51
*  
0.36
0.7%
Get MCHI Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading MCHI now


Community Rating:
View:    MCHI After Hours
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  51.47  51.5839  50.955  51.51 591,962
01/28/2015 51.68 51.68 51.06 51.15 652,529
01/27/2015 51.7 51.98 51.52 51.9 677,250
01/26/2015 52.77 52.98 52.66 52.76 258,563
01/23/2015 52.81 53 52.798 52.85 235,982
01/22/2015 52.27 53.1 52.11 53.06 677,845
01/21/2015 51.5 52.21 51.45 52.18 446,423
01/20/2015 50.42 50.63 50.34 50.56 1,038,592
01/16/2015 50.48 51.04 50.4 50.95 405,141
01/15/2015 51.71 51.88 51.18 51.2 138,337
01/14/2015 51.01 51.17 50.63 50.9 303,754
01/13/2015 51.7 51.91 50.97 51.43 433,243
01/12/2015 51.3 51.3 50.76 50.85 159,157
01/09/2015 51.65 51.7 51.15 51.32 1,036,045
01/08/2015 51.41 51.64 51.35 51.49 99,325
01/07/2015 50.8 51.065 50.62 50.98 187,964
01/06/2015 50.25 50.35 49.51 49.71 138,036
01/05/2015 50.64 50.64 50.09 50.19 278,237
01/02/2015 50.71 50.8 50.17 50.26 240,704
12/31/2014 50.29 50.43 50.13 50.23 144,670
12/30/2014 49.43 49.68 49.41 49.46 244,049
12/29/2014 50.12 50.2583 50.04 50.05 109,696
12/26/2014 50.12 50.53 50.04 50.08 231,455
12/24/2014 48.88 48.94 48.73 48.88 68,894
12/23/2014 49.46 49.46 49.05 49.21 196,984
12/22/2014 49.41 49.86 49.41 49.84 250,518
12/19/2014 48.45 49.09 48.45 48.91 296,190
12/18/2014 48.78 48.79 48.3 48.71 409,134
12/17/2014 47.75 48.78 47.3 48.43 1,193,634
12/16/2014 47.37 48.5 47.25 47.77 320,597
12/15/2014 48.51 48.51 47.54 47.95 419,227
12/12/2014 48.54 48.68 48.11 48.14 528,231
12/11/2014 48.66 49.25 48.62 48.82 932,705
12/10/2014 49.11 49.1799 48.46 48.52 616,785
12/09/2014 48.66 48.84 48.47 48.79 293,327
12/08/2014 50.85 50.86 50.3 50.37 330,666
12/05/2014 50.79 50.89 50.42 50.89 279,107
12/04/2014 50.41 50.52 50.17 50.4 324,030
12/03/2014 49.05 49.34 48.9701 49.23 432,084
12/02/2014 49.37 49.67 49.34 49.52 288,044
12/01/2014 48.67 48.67 48.36 48.52 387,056
11/28/2014 50.1 50.1 49.7 49.78 163,584
11/26/2014 50.01 50.37 50.01 50.33 143,348
11/25/2014 49.41 49.43 48.92 48.96 449,661
11/24/2014 49.52 49.52 49.24 49.3 388,753
11/21/2014 49.4 49.71 49.24 49.33 766,365
11/20/2014 47.65 47.8209 47.58 47.66 1,594,117
11/19/2014 47.85 48.09 47.72 47.95 775,466
11/18/2014 48.18 48.24 48.1 48.2 410,941
11/17/2014 48.71 48.73 48.55 48.67 162,234
11/14/2014 49.7 50.15 49.7 50.04 760,232
11/13/2014 49.13 49.13 48.84 49.03 305,737
11/12/2014 48.85 49.05 48.665 48.73 625,137
11/11/2014 48.74 48.85 48.58 48.77 441,454
11/10/2014 48.95 49 48.62 48.62 133,444
11/07/2014 48.27 48.5988 48.26 48.55 205,549
11/06/2014 48.78 48.84 48.55 48.7 725,378
11/05/2014 48.82 48.91 48.62 48.79 424,620
11/04/2014 49.14 49.14 48.83 49.1 375,546
11/03/2014 49.02 49.02 48.7 48.89 493,122
10/31/2014 49.45 49.46 49.1 49.21 397,749
10/30/2014 48.37 48.844 48.37 48.65 175,991
10/29/2014 48.91 49.02 48.37 48.61 983,676
10/28/2014 48.12 48.55 48.12 48.46 470,111
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 Brokers before you trade

Want to trade FX?