STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

iShares MSCI China ETF (MCHI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

41.94

-0.83

(-1.93%)

As of 02:31PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	42.24	42.30	41.94	41.94	41.94	2,798,697
Apr 29, 2024	42.46	42.78	42.39	42.77	42.77	3,975,100
Apr 26, 2024	42.37	42.60	42.21	42.35	42.35	3,653,400
Apr 25, 2024	41.12	41.58	41.09	41.55	41.55	1,999,600
Apr 24, 2024	41.28	41.38	41.14	41.34	41.34	1,929,500
Apr 23, 2024	40.47	40.73	40.39	40.71	40.71	2,122,200
Apr 22, 2024	39.60	40.23	39.52	40.19	40.19	2,561,500
Apr 19, 2024	39.30	39.44	39.23	39.41	39.41	1,500,700
Apr 18, 2024	39.46	39.70	39.41	39.54	39.54	1,844,000
Apr 17, 2024	39.31	39.31	38.99	39.04	39.04	1,913,500
Apr 16, 2024	38.99	39.20	38.83	38.97	38.97	2,766,000
Apr 15, 2024	39.82	39.84	39.29	39.43	39.43	2,464,400
Apr 12, 2024	39.86	39.86	39.24	39.28	39.28	4,123,200
Apr 11, 2024	40.68	40.76	40.32	40.54	40.54	3,249,000
Apr 10, 2024	40.23	40.46	40.08	40.23	40.23	2,347,900
Apr 09, 2024	40.31	40.51	40.29	40.50	40.50	1,663,100
Apr 08, 2024	40.13	40.34	40.09	40.14	40.14	2,542,400
Apr 05, 2024	39.92	40.06	39.85	39.95	39.95	2,390,700
Apr 04, 2024	40.71	40.72	40.16	40.22	40.22	3,092,100
Apr 03, 2024	40.18	40.44	40.10	40.38	40.38	2,925,800
Apr 02, 2024	40.46	40.73	40.38	40.50	40.50	3,541,900
Apr 01, 2024	40.22	40.62	40.19	40.38	40.38	4,871,400
Mar 28, 2024	39.65	39.94	39.65	39.73	39.73	3,321,200
Mar 27, 2024	39.27	39.52	39.19	39.52	39.52	5,201,600
Mar 26, 2024	39.67	39.73	39.53	39.58	39.58	1,905,400
Mar 25, 2024	39.50	39.65	39.38	39.45	39.45	2,485,100
Mar 22, 2024	39.57	39.66	39.41	39.53	39.53	4,453,500
Mar 21, 2024	40.42	40.43	40.08	40.10	40.10	3,386,100
Mar 20, 2024	40.34	40.59	40.12	40.45	40.45	4,009,600
Mar 19, 2024	39.94	40.13	39.76	40.05	40.05	2,134,200
Mar 18, 2024	40.42	40.48	40.23	40.30	40.30	3,215,700
Mar 15, 2024	40.18	40.29	40.03	40.05	40.05	1,850,100
Mar 14, 2024	40.45	40.51	40.04	40.17	40.17	6,139,900
Mar 13, 2024	40.83	41.18	40.75	40.78	40.78	4,396,400
Mar 12, 2024	40.45	40.67	40.33	40.63	40.63	4,427,100
Mar 11, 2024	39.68	40.09	39.65	39.81	39.81	4,101,500
Mar 08, 2024	38.98	39.11	38.78	38.96	38.96	2,251,700
Mar 07, 2024	38.71	38.85	38.57	38.83	38.83	2,357,800
Mar 06, 2024	39.29	39.42	39.05	39.08	39.08	4,142,600
Mar 05, 2024	38.57	38.78	38.40	38.48	38.48	7,768,300
Mar 04, 2024	39.44	39.44	38.84	38.91	38.91	7,162,300
Mar 01, 2024	39.51	39.73	39.44	39.63	39.63	4,123,100
Feb 29, 2024	39.40	39.40	38.92	38.99	38.99	5,122,300
Feb 28, 2024	39.28	39.28	38.86	38.91	38.91	5,005,600
Feb 27, 2024	40.08	40.20	40.02	40.09	40.09	7,335,100
Feb 26, 2024	39.67	39.86	39.54	39.55	39.55	7,433,100
Feb 23, 2024	40.11	40.19	39.73	39.90	39.90	6,138,800
Feb 22, 2024	39.81	39.87	39.46	39.77	39.77	3,510,000
Feb 21, 2024	39.29	39.62	39.12	39.28	39.28	3,192,600
Feb 20, 2024	38.78	38.87	38.28	38.47	38.47	2,806,100
Feb 16, 2024	38.94	39.14	38.77	38.79	38.79	3,138,000
Feb 15, 2024	38.04	38.24	37.97	38.19	38.19	2,580,800
Feb 14, 2024	37.93	38.10	37.75	38.09	38.09	4,842,000
Feb 13, 2024	37.82	38.15	37.35	37.45	37.45	4,904,300
Feb 12, 2024	37.92	38.63	37.82	38.25	38.25	3,732,000
Feb 09, 2024	37.36	37.67	37.01	37.64	37.64	3,502,500
Feb 08, 2024	37.68	37.69	37.29	37.29	37.29	5,766,100
Feb 07, 2024	37.87	38.18	37.75	37.98	37.98	4,591,400
Feb 06, 2024	37.98	38.53	37.68	38.51	38.51	6,308,400
Feb 05, 2024	36.19	36.60	36.06	36.52	36.52	3,355,100
Feb 02, 2024	36.05	36.20	35.90	36.04	36.04	4,990,500
Feb 01, 2024	36.71	36.90	36.51	36.69	36.69	3,518,500
Jan 31, 2024	36.31	36.94	36.26	36.54	36.54	5,526,700
Jan 30, 2024	36.71	36.88	36.61	36.78	36.78	3,558,000
Jan 29, 2024	37.92	37.95	37.21	37.48	37.48	5,345,300
Jan 26, 2024	38.03	38.30	37.90	38.17	38.17	2,834,500
Jan 25, 2024	38.72	38.92	38.28	38.46	38.46	4,215,500
Jan 24, 2024	38.79	38.82	38.26	38.39	38.39	18,850,800
Jan 23, 2024	37.13	37.55	37.12	37.44	37.44	6,993,900
Jan 22, 2024	35.68	36.13	35.58	36.08	36.08	5,515,600
Jan 19, 2024	36.53	37.14	36.33	37.04	37.04	6,780,700
Jan 18, 2024	37.07	37.16	36.83	36.93	36.93	5,033,000
Jan 17, 2024	36.42	36.83	36.35	36.80	36.80	5,656,300
Jan 16, 2024	38.14	38.14	37.60	37.65	37.65	9,380,000
Jan 12, 2024	39.00	39.24	38.78	38.78	38.78	3,522,200
Jan 11, 2024	38.86	38.98	38.59	38.90	38.90	4,658,300
Jan 10, 2024	38.48	38.57	38.32	38.44	38.44	4,002,000
Jan 09, 2024	38.41	38.55	38.30	38.48	38.48	3,116,800
Jan 08, 2024	38.57	39.06	38.56	39.03	39.03	3,123,400
Jan 05, 2024	39.61	39.77	39.41	39.43	39.43	3,828,500
Jan 04, 2024	39.88	40.05	39.73	39.77	39.77	3,790,100
Jan 03, 2024	39.68	40.31	39.67	40.27	40.27	3,616,900
Jan 02, 2024	39.94	39.99	39.65	39.71	39.71	4,159,400
Dec 29, 2023	40.54	40.88	40.48	40.74	40.74	3,253,200
Dec 28, 2023	40.29	40.72	40.29	40.46	40.46	4,833,900
Dec 27, 2023	39.57	39.65	39.35	39.53	39.53	5,423,900
Dec 26, 2023	39.54	39.83	39.38	39.57	39.57	5,995,700
Dec 22, 2023	38.94	39.45	38.85	39.29	39.29	7,498,900
Dec 21, 2023	40.00	40.40	39.90	40.37	40.37	8,862,300
Dec 20, 2023	39.88	39.89	39.25	39.28	39.28	10,883,900
Dec 20, 2023	0.994 Dividend
Dec 19, 2023	41.04	41.45	41.04	41.35	40.36	5,778,700
Dec 18, 2023	41.00	41.02	40.68	40.86	39.88	4,907,400
Dec 15, 2023	41.47	41.62	41.17	41.20	40.21	5,105,800
Dec 14, 2023	40.86	41.42	40.86	41.33	40.34	9,270,800
Dec 13, 2023	40.55	40.92	40.16	40.92	39.94	4,744,400
Dec 12, 2023	40.79	41.00	40.59	41.00	40.01	6,537,200
Dec 11, 2023	40.46	40.81	40.35	40.78	39.80	5,448,800
Dec 08, 2023	40.53	40.66	40.38	40.45	39.48	3,990,300
Dec 07, 2023	40.88	40.97	40.76	40.92	39.94	2,916,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,806.30-205.32(-0.93%)

S&P 5005,067.44-48.73(-0.95%)

DOW37,971.73-414.36(-1.08%)

CAD/USD0.7268-0.0053(-0.73%)

CRUDE OIL82.06-0.57(-0.69%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

iShares MSCI China ETF (MCHI)

S&P/TSX
21,806.30
-205.32(-0.93%)

S&P 500
5,067.44
-48.73(-0.95%)

DOW
37,971.73
-414.36(-1.08%)

CAD/USD
0.7268
-0.0053(-0.73%)

CRUDE OIL
82.06
-0.57(-0.69%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)