iShares MSCI China ETF Historical Stock Prices

(ETF)
MCHI 
$49.49
*  
0.57
1.14%
Get MCHI Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  50  50.06  49.45  49.49 1,160,584
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
05/27/2014 45.78 45.84 45.42 45.59 120,788
05/23/2014 45.8 45.875 45.73 45.81 326,446
05/22/2014 45.64 45.8013 45.64 45.76 74,967
05/21/2014 45.28 45.32 45.16 45.26 218,046
05/20/2014 44.81 44.93 44.55 44.75 147,178
05/19/2014 44.87 44.9799 44.81 44.94 826,737
05/16/2014 44.8 45.11 44.69 45.08 107,042
05/15/2014 44.83 44.83 44.45 44.74 114,812
05/14/2014 44.93 45.07 44.85 44.88 251,731
05/13/2014 44.25 44.56 44.22 44.45 307,170
05/12/2014 44.01 44.29 44.01 44.26 313,084
05/09/2014 43.23 43.48 43.17 43.29 255,430
05/08/2014 43.58 43.64 43.32 43.35 224,992
05/07/2014 43.46 43.63 43.2701 43.59 1,633,447
05/06/2014 43.75 44.01 43.59 43.73 77,601
05/05/2014 43.68 43.77 43.5201 43.72 99,272
05/02/2014 43.96 44.23 43.89 44.12 184,381
05/01/2014 43.89 44.14 43.74 43.91 185,046
04/30/2014 43.84 43.88 43.63 43.84 207,606
04/29/2014 43.92 44.4 43.92 44.16 443,679
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?