iShares MSCI China ETF (MCHI)
NASDAQ: MCHI · Real-Time Price · USD
65.59
+1.08 (1.67%)
At close: Oct 27, 2025, 4:00 PM EDT
65.59
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:15 PM EDT

MCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202565.7165.7265.4965.60-1.69%1,414,146
Oct 24, 202564.7064.7364.4864.5164.510.62%1,324,292
Oct 23, 202563.7264.4063.6464.1164.111.71%1,829,204
Oct 22, 202563.2463.5662.5463.0363.03-0.65%2,384,336
Oct 21, 202563.7663.7663.3763.4463.44-1.06%2,064,625
Oct 20, 202563.2864.2563.1664.1264.121.28%2,049,312
Oct 17, 202562.4063.4562.3663.3163.31-0.14%2,798,604
Oct 16, 202563.5463.8163.2363.4063.400.24%2,644,867
Oct 15, 202563.3963.6362.9063.2563.251.07%2,824,315
Oct 14, 202562.1063.1762.0262.5862.58-1.14%9,046,415
Oct 13, 202563.5863.7263.1663.3063.303.11%3,781,606
Oct 10, 202564.5965.0061.0061.3961.39-5.73%16,704,814
Oct 9, 202566.1366.1664.9365.1265.12-1.53%1,801,191
Oct 8, 202565.9866.1865.6666.1366.130.49%1,899,096
Oct 7, 202566.7066.7765.6965.8165.81-1.25%3,126,052
Oct 6, 202566.3766.8366.2766.6466.640.14%2,180,054
Oct 3, 202566.8766.8966.3766.5566.55-0.66%1,542,965
Oct 2, 202567.1967.3766.7966.9966.991.12%3,956,230
Oct 1, 202565.9066.3365.8966.2566.250.61%2,313,140
Sep 30, 202566.1466.2965.6865.8565.850.49%2,685,341
Sep 29, 202565.5665.7665.3765.5365.531.88%1,442,646
Sep 26, 202564.1064.4063.8764.3264.32-0.68%3,090,823
Sep 25, 202564.7264.9264.4364.7664.760.28%2,747,664
Sep 24, 202564.6765.0164.5464.5864.581.45%3,733,440
Sep 23, 202563.9764.1763.6563.6663.66-1.20%3,823,213
Sep 22, 202564.4264.6764.2964.4364.43-0.02%3,235,643
Sep 19, 202564.9065.0264.4464.4464.44-0.48%4,182,780
Sep 18, 202564.7164.9164.4564.7564.75-1.60%2,749,142
Sep 17, 202565.7365.9565.3865.8065.801.45%2,566,782
Sep 16, 202564.2464.9364.1464.8664.860.67%1,967,375
Sep 15, 202564.5764.6064.3064.4364.430.75%1,673,123
Sep 12, 202564.0964.1463.7863.9563.95-0.40%1,622,729
Sep 11, 202563.2764.2463.2564.2164.212.67%3,178,006
Sep 10, 202563.0963.0962.5362.5462.54-0.68%2,548,256
Sep 9, 202562.7463.1562.5962.9762.971.08%6,756,292
Sep 8, 202562.0462.3161.8362.3062.301.55%1,910,447
Sep 5, 202561.5161.5561.0561.3561.351.74%3,564,285
Sep 4, 202560.3260.3959.9060.3060.30-1.68%6,878,985
Sep 3, 202561.1761.4361.0161.3361.33-0.50%2,139,882
Sep 2, 202560.8961.6760.7361.6461.640.54%3,852,570
Aug 29, 202560.9161.4560.8661.3161.311.42%4,727,192
Aug 28, 202560.0360.5159.9160.4560.450.72%1,882,845
Aug 27, 202560.0060.0659.7760.0260.02-2.60%2,162,304
Aug 26, 202561.7562.0461.5561.6261.620.13%2,084,727
Aug 25, 202561.8262.1661.5461.5461.54-0.05%2,747,378
Aug 22, 202560.7661.6560.6861.5761.572.62%2,661,096
Aug 21, 202559.6960.1059.6960.0060.000.13%1,703,904
Aug 20, 202559.8260.0059.5759.9259.920.55%2,115,417
Aug 19, 202559.8860.0759.5059.5959.59-0.75%2,821,625
Aug 18, 202560.0060.1759.9160.0460.040.60%2,936,466