iShares MSCI China ETF Historical Stock Prices

(ETF)
MCHI 
$50.08
*  
0.71
1.4%
Get MCHI Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading MCHI now


Community Rating:
View:    MCHI Pre-Market
 
 
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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  49.98  50.1052  49.87  50.08 136,216
08/28/2014 50 50.1052 49.87 50.08 136,216
08/27/2014 50.78 50.81 50.69 50.79 67,234
08/26/2014 50.9 51.08 50.9 51.06 250,593
08/25/2014 50.93 51.05 50.87 51.05 212,087
08/22/2014 50.9 50.91 50.59 50.66 356,541
08/21/2014 50.91 50.92 50.58 50.63 338,689
08/20/2014 51.07 51.3099 51.07 51.18 169,595
08/19/2014 51.32 51.35 51.2 51.3 240,819
08/18/2014 51.11 51.27 51.05 51.21 198,135
08/15/2014 51.18 51.18 50.63 50.9 405,008
08/14/2014 50.93 50.97 50.81 50.92 614,155
08/13/2014 51.36 51.54 51.22 51.4 605,444
08/12/2014 50.71 50.89 50.59 50.89 669,986
08/11/2014 50.59 50.92 50.579 50.8 670,742
08/08/2014 49.86 50.33 49.83 50.25 159,113
08/07/2014 49.82 49.82 49.25 49.42 927,612
08/06/2014 49.78 50 49.6896 49.75 812,789
08/05/2014 50.1 50.24 49.8001 49.96 1,048,160
08/04/2014 50.27 50.52 50.11 50.48 469,072
08/01/2014 49.45 50.11 49.45 49.94 1,857,600
07/31/2014 50.04 50.06 49.45 49.49 1,160,784
07/30/2014 50.56 50.56 49.83 50.06 331,238
07/29/2014 50.7 50.75 50.36 50.43 256,087
07/28/2014 50.17 50.6 50.08 50.57 122,883
07/25/2014 49.79 49.85 49.61 49.77 132,917
07/24/2014 49.66 49.93 49.53 49.78 227,803
07/23/2014 49.23 49.41 49.16 49.31 621,794
07/22/2014 48.71 48.88 48.69 48.81 247,703
07/21/2014 47.48 47.92 47.4129 47.91 66,390
07/18/2014 47.85 48.05 47.83 47.89 231,448
07/17/2014 47.91 47.94 47.47 47.57 1,642,902
07/16/2014 48.12 48.3 48.1 48.27 70,884
07/15/2014 47.95 48.07 47.71 47.97 138,088
07/14/2014 47.85 47.96 47.72 47.96 40,612
07/11/2014 47.24 47.447 47.12 47.42 71,880
07/10/2014 46.68 47.22 46.52 47.21 154,003
07/09/2014 47.18 47.53 47.15 47.5 288,427
07/08/2014 47.81 47.81 47.4698 47.67 84,176
07/07/2014 47.78 47.94 47.68 47.94 138,647
07/03/2014 47.55 47.85 47.53 47.81 1,190,913
07/02/2014 47.32 47.39 47.22 47.34 391,134
07/01/2014 46.67 46.83 46.6483 46.7 86,622
06/30/2014 46.52 46.55 46.31 46.37 92,080
06/27/2014 46.27 46.48 46.19 46.45 52,945
06/26/2014 46.37 46.45 46.24 46.33 77,945
06/25/2014 45.6 45.92 45.6 45.86 109,466
06/24/2014 46.53 46.68 46.2 46.24 224,097
06/23/2014 46.45 46.53 46.3 46.41 136,664
06/20/2014 47.07 47.07 46.9 46.98 134,139
06/19/2014 47.07 47.13 46.92 47.05 610,865
06/18/2014 47.19 47.5 46.86 47.47 649,712
06/17/2014 47.02 47.73 47 47.24 223,806
06/16/2014 47.27 47.29 47.07 47.24 123,235
06/13/2014 47.12 47.42 47.07 47.37 269,428
06/12/2014 46.92 46.99 46.6 46.79 670,751
06/11/2014 46.94 46.94 46.7201 46.81 146,527
06/10/2014 47.13 47.158 46.99 47.14 155,461
06/09/2014 46.57 46.88 46.55 46.81 591,955
06/06/2014 46.29 46.43 46.29 46.39 156,976
06/05/2014 46.44 46.66 46.33 46.6 145,657
06/04/2014 46.07 46.29 46.07 46.24 157,621
06/03/2014 46.23 46.79 46.23 46.66 689,533
06/02/2014 45.97 46.3 45.97 46.22 164,681
05/30/2014 46.04 46.16 45.79 45.86 381,238
05/29/2014 45.8 45.92 45.76 45.86 72,080
05/28/2014 46.02 46.03 45.77 45.9 236,224
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?