Quantcast

iShares MSCI China ETF Historical Stock Prices

MCHI 
$59.33
*  
0.08
0.14%
Get MCHI Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading MCHI now
Exchange:NASDAQ

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

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.
16:00 59.10 59.40 58.96 59.33 3,332,604
07/18/2019 59.1 59.4 58.96 59.33 3,332,604
07/17/2019 59.48 59.63 59.23 59.25 1,265,401
07/16/2019 59.63 59.76 59.385 59.4 3,189,927
07/15/2019 59.27 59.5 59.1 59.46 981,778
07/12/2019 58.85 58.98 58.75 58.91 1,778,644
07/11/2019 59 59.03 58.45 58.64 2,465,400
07/10/2019 59.31 59.51 58.845 58.92 2,044,665
07/09/2019 58.42 58.82 58.32 58.76 1,600,556
07/08/2019 59.12 59.135 58.79 58.91 2,365,104
07/05/2019 59.88 59.88 59.495 59.65 3,385,109
07/03/2019 60.33 60.42 60.17 60.39 986,106
07/02/2019 60.71 60.8 60.44 60.61 4,473,382
07/01/2019 61.12 61.41 60.46 60.64 5,181,114
06/28/2019 59.48 59.495 59.22 59.45 2,915,215
06/27/2019 59.26 59.54 59.16 59.48 2,006,459
06/26/2019 58.77 59.12 58.77 58.9 3,128,302
06/25/2019 58.47 58.5 57.97 58.05 4,116,851
06/24/2019 59.2 59.225 58.9 58.99 2,251,556
06/21/2019 59.03 59.3 58.92 59 3,202,766
06/20/2019 59.63 59.735 59.01 59.33 3,884,586
06/19/2019 58.2 58.63 57.8001 58.37 6,326,236
06/18/2019 56.71 58.155 56.71 57.8 4,832,425
06/17/2019 55.81 56.195 55.78 55.98 1,904,277
06/14/2019 56.27 56.27 55.95 55.99 3,157,540
06/13/2019 56.87 56.945 56.45 56.65 3,869,169
06/12/2019 56.75 56.855 56.3693 56.54 2,301,916
06/11/2019 57.8 57.96 57.415 57.61 4,131,832
06/10/2019 56.65 57.15 56.52 56.81 3,277,374
06/07/2019 55.63 56.4 55.61 55.82 4,358,495
06/06/2019 55.09 55.3 54.94 55.21 3,191,830
06/05/2019 55.66 55.73 54.81 55.18 5,108,053
06/04/2019 55.18 55.72 55.15 55.66 5,214,534
06/03/2019 55.66 55.91 55.41 55.68 3,306,164
05/31/2019 55 55.4401 54.93 55.33 4,520,326
05/30/2019 55.38 55.58 55.22 55.45 4,112,681
05/29/2019 55.13 55.55 55.025 55.48 4,316,831
05/28/2019 55.69 55.84 55.19 55.31 4,792,826
05/24/2019 55.44 55.555 54.81 54.88 7,047,571
05/23/2019 55.14 55.44 54.92 55.2 6,022,443
05/22/2019 56.45 56.515 56.08 56.25 4,089,690
05/21/2019 56.76 56.94 56.5 56.86 5,400,671
05/20/2019 56.49 56.5 55.92 56.01 4,959,644
05/17/2019 57.93 58.155 57.59 57.68 6,898,950
05/16/2019 59.63 59.97 59.48 59.59 4,915,822
05/15/2019 58.99 59.51 58.855 59.35 6,651,832
05/14/2019 58.8 59.15 58.45 58.81 6,666,485
05/13/2019 58.05 58.32 57.46 57.84 13,706,270
05/10/2019 60.03 60.42 59.12 60.13 6,979,408
05/09/2019 59.12 60.18 58.6334 59.74 13,634,120
05/08/2019 60.88 61.2617 60.49 60.75 7,267,661
05/07/2019 61.82 61.85 60.39 60.81 8,795,528
05/06/2019 61.63 62.86 61.59 62.72 9,614,836
05/03/2019 64.09 64.62 64.05 64.58 3,684,463
05/02/2019 63.5 63.93 63.09 63.48 3,863,245
05/01/2019 63.73 64.49 63.36 63.41 5,808,136
04/30/2019 63.5 63.8 63.18 63.52 5,778,295
04/29/2019 63.66 63.81 63.585 63.72 2,179,231
04/26/2019 63.46 63.62 63.1199 63.56 3,128,775
04/25/2019 63.03 63.29 62.69 63.26 3,023,807
04/24/2019 64.23 64.23 63.44 63.57 6,810,024
04/23/2019 64.17 64.595 64.14 64.41 6,413,313
04/22/2019 64.15 64.425 63.91 64.38 4,085,175
04/18/2019 64.84 65.01 64.555 64.89 6,202,489
*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?



Smart Portfolio