Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

China Ishares MSCI ETF (NQ: MCHI )

49.25 -0.21 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 40.19 40.81 40.19 40.37 7,989,564 -0.30(-0.75%)
Sep 29, 2022 40.72 40.75 40.17 40.67 14,329,445 -1.02(-2.46%)
Sep 28, 2022 40.90 41.81 40.78 41.69 6,048,439 +0.32(+0.78%)
Sep 27, 2022 41.81 42.24 41.21 41.37 6,971,282 -0.16(-0.39%)
Sep 26, 2022 41.82 42.01 41.52 41.53 5,059,178 +0.20(+0.48%)
Sep 23, 2022 41.38 41.48 41.11 41.33 4,900,499 -0.78(-1.85%)
Sep 22, 2022 42.47 42.64 42.09 42.11 2,776,234 -0.25(-0.58%)
Sep 21, 2022 43.09 43.13 42.35 42.36 7,467,430 -1.29(-2.96%)
Sep 20, 2022 43.75 43.99 43.52 43.65 2,921,827 -0.27(-0.60%)
Sep 19, 2022 43.47 43.91 43.46 43.91 2,776,013 +0.10(+0.24%)
Sep 16, 2022 44.05 44.09 43.62 43.81 3,763,649 -0.88(-1.97%)
Sep 15, 2022 44.81 45.18 44.59 44.69 3,160,955 -0.37(-0.82%)
Sep 14, 2022 45.00 45.14 44.75 45.06 3,989,643 +0.08(+0.17%)
Sep 13, 2022 45.39 45.68 44.91 44.99 6,870,140 -1.55(-3.32%)
Sep 12, 2022 46.11 46.55 45.93 46.53 4,001,617 +0.66(+1.45%)
Sep 09, 2022 45.76 46.10 45.74 45.87 2,757,186 +0.88(+1.96%)
Sep 08, 2022 44.86 45.07 44.59 44.99 3,279,748 -0.59(-1.29%)
Sep 07, 2022 44.99 45.63 44.91 45.57 4,068,185 +0.63(+1.39%)
Sep 06, 2022 45.43 45.45 44.93 44.95 3,760,866 -0.88(-1.92%)
Sep 02, 2022 46.30 46.41 45.78 45.83 3,350,681 -0.85(-1.83%)
Sep 01, 2022 46.62 46.79 46.17 46.68 5,491,803 -0.45(-0.95%)
Aug 31, 2022 47.22 47.73 46.98 47.13 6,199,309 +0.85(+1.84%)
Aug 30, 2022 47.09 47.20 46.08 46.28 5,459,053 -1.10(-2.32%)
Aug 29, 2022 47.68 48.24 47.36 47.38 7,692,635 -0.41(-0.85%)
Aug 26, 2022 49.14 49.25 47.71 47.78 8,596,735 -0.39(-0.81%)
Aug 25, 2022 47.27 48.19 47.06 48.17 4,516,940 +1.93(+4.18%)
Aug 24, 2022 45.40 46.66 45.19 46.24 6,773,334 +0.00(+0.00%)
Aug 23, 2022 46.14 46.32 45.64 46.24 5,044,825 +0.09(+0.18%)
Aug 22, 2022 46.01 46.36 45.99 46.15 2,776,203 +0.18(+0.39%)
Aug 19, 2022 46.15 46.33 45.86 45.97 2,134,509 -0.33(-0.72%)
Aug 18, 2022 46.56 46.56 46.00 46.30 3,625,510 -0.46(-0.97%)
Aug 17, 2022 46.76 47.03 46.65 46.76 4,585,365 -0.14(-0.30%)
Aug 16, 2022 46.75 47.07 46.68 46.90 3,343,503 -0.28(-0.60%)
Aug 15, 2022 47.06 47.30 46.79 47.19 3,698,527 -0.22(-0.46%)
Aug 12, 2022 46.76 47.40 46.62 47.40 3,962,023 +0.13(+0.28%)
Aug 11, 2022 47.10 48.11 47.09 47.27 6,477,176 +0.84(+1.82%)
Aug 10, 2022 46.18 46.50 45.74 46.43 3,665,379 +0.00(+0.00%)
Aug 09, 2022 46.66 46.86 46.32 46.43 2,022,613 -0.28(-0.59%)
Aug 08, 2022 46.93 47.15 46.62 46.70 3,576,599 -0.35(-0.75%)
Aug 05, 2022 46.88 47.15 46.66 47.05 3,272,417 -0.37(-0.78%)
Aug 04, 2022 47.58 47.99 47.20 47.42 3,701,337 +0.71(+1.52%)
Aug 03, 2022 46.31 46.81 46.00 46.71 3,965,653 +0.40(+0.86%)
Aug 02, 2022 45.73 46.98 45.64 46.31 11,490,814 -0.27(-0.57%)
Aug 01, 2022 46.61 46.81 46.07 46.58 8,820,364 -0.55(-1.17%)
Jul 29, 2022 47.11 47.23 46.73 47.13 7,043,050 -1.54(-3.16%)
Jul 28, 2022 48.99 49.05 47.96 48.67 4,582,952 -0.55(-1.12%)
Jul 27, 2022 48.92 49.29 48.39 49.22 4,047,789 +0.48(+0.99%)
Jul 26, 2022 49.29 49.51 48.64 48.73 4,512,386 -0.21(-0.43%)
Jul 25, 2022 48.82 49.02 48.59 48.94 3,815,953 +0.23(+0.47%)
Jul 22, 2022 49.54 49.54 48.55 48.71 4,121,476 -1.15(-2.30%)
Jul 21, 2022 49.40 49.89 49.40 49.86 5,042,059 +0.34(+0.69%)
Jul 20, 2022 49.69 49.95 49.27 49.52 4,848,933 -0.40(-0.80%)
Jul 19, 2022 49.75 49.97 49.45 49.92 3,010,465 +0.46(+0.92%)
Jul 18, 2022 49.79 50.24 49.34 49.46 3,200,691 +0.80(+1.64%)
Jul 15, 2022 48.59 48.68 47.79 48.67 5,259,134 -0.56(-1.14%)
Jul 14, 2022 49.56 49.60 48.91 49.23 5,870,514 -0.61(-1.22%)
Jul 13, 2022 49.17 50.26 49.14 49.83 5,507,298 -0.23(-0.45%)
Jul 12, 2022 50.08 50.33 49.70 50.06 8,004,315 -0.26(-0.51%)
Jul 11, 2022 50.95 50.95 50.17 50.32 11,291,270 -2.34(-4.45%)
Jul 08, 2022 52.68 53.05 52.28 52.66 5,073,526 -0.47(-0.89%)
Jul 07, 2022 52.56 53.36 52.55 53.13 6,383,838 +1.17(+2.24%)
Jul 06, 2022 52.21 52.30 51.40 51.97 7,869,442 -0.79(-1.49%)
Jul 05, 2022 51.83 52.81 51.53 52.75 10,425,148 -0.20(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.