FinData: Historical Data for NASDAQ, MCHI

Friday, 03 May 2024

China Index MSCI Ishares

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	41.17	41.17	39.94	39.96	5,509,900
13/10/22	39.39	40.68	39.21	40.45	5,174,600
12/10/22	40.56	41.02	40.45	40.63	5,221,300
11/10/22	41.02	41.13	40.37	40.64	4,599,700
10/10/22	42.20	42.22	41.46	41.64	3,039,600
07/10/22	43.52	43.74	43.00	43.10	2,848,800
06/10/22	44.41	44.75	44.20	44.27	2,388,500
05/10/22	44.68	44.99	44.36	44.73	3,551,800
04/10/22	43.67	44.82	43.67	44.51	8,652,300
03/10/22	42.59	42.92	42.23	42.80	4,384,800
30/09/22	42.37	43.03	42.37	42.56	7,496,800
29/09/22	42.93	42.96	42.35	42.88	13,591,000
28/09/22	43.12	44.09	43.00	43.96	5,736,700
26/09/22	44.09	44.29	43.78	43.79	4,799,600
23/09/22	43.63	43.73	43.34	43.58	4,647,900
22/09/22	44.78	44.96	44.38	44.40	2,633,100
21/09/22	45.43	45.47	44.65	44.66	5,910,400
20/09/22	46.13	46.38	45.89	46.02	2,771,200
19/09/22	45.83	46.30	45.82	46.30	2,632,900
16/09/22	46.44	46.49	45.99	46.19	3,569,700
15/09/22	47.24	47.63	47.01	47.12	2,999,200
14/09/22	47.44	47.59	47.18	47.51	3,784,000
13/09/22	47.86	48.16	47.35	47.43	6,516,100
12/09/22	48.61	49.08	48.43	49.06	3,795,400
09/09/22	48.25	48.60	48.23	48.36	2,615,100
08/09/22	47.30	47.52	47.01	47.43	3,110,700
07/09/22	47.43	48.11	47.35	48.05	3,858,500
06/09/22	47.90	47.92	47.37	47.39	3,567,000
02/09/22	48.82	48.93	48.27	48.32	3,178,000
01/09/22	49.15	49.33	48.68	49.22	5,208,800
31/08/22	49.79	50.33	49.53	49.69	5,880,800
30/08/22	49.65	49.76	48.59	48.79	5,177,700
29/08/22	50.27	50.87	49.93	49.95	7,296,200
26/08/22	51.81	51.93	50.30	50.38	8,153,700
25/08/22	49.84	50.81	49.62	50.79	4,284,100
24/08/22	47.87	49.20	47.65	48.75	6,425,000
23/08/22	48.65	48.84	48.12	48.75	4,784,800
22/08/22	48.51	48.88	48.49	48.66	2,633,100
19/08/22	48.66	48.85	48.35	48.47	2,024,500
18/08/22	49.09	49.09	48.50	48.82	3,438,600
17/08/22	49.30	49.59	49.18	49.30	4,349,000
16/08/22	49.29	49.63	49.22	49.45	3,171,200
15/08/22	49.62	49.87	49.33	49.75	3,507,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%