iShares MSCI China ETF (MCHI)
NASDAQ: MCHI · Real-Time Price · USD
50.10
+4.02 (8.72%)
At close: Sep 26, 2024, 4:00 PM
50.50
+0.40 (0.80%)
After-hours: Sep 26, 2024, 7:55 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 50.00 | 50.37 | 49.19 | 50.10 | 50.10 | 8.72% | 11,862,552 |
| Sep 25, 2024 | 45.89 | 46.42 | 45.80 | 46.08 | 46.08 | -2.29% | 7,315,356 |
| Sep 24, 2024 | 45.95 | 47.29 | 45.76 | 47.16 | 47.16 | 8.96% | 16,430,591 |
| Sep 23, 2024 | 43.01 | 43.56 | 42.99 | 43.28 | 43.28 | 1.45% | 1,593,091 |
| Sep 20, 2024 | 42.90 | 42.96 | 42.58 | 42.66 | 42.66 | 0.02% | 2,685,021 |
| Sep 19, 2024 | 42.39 | 42.71 | 42.17 | 42.65 | 42.65 | 3.34% | 1,553,056 |
| Sep 18, 2024 | 41.61 | 41.63 | 41.25 | 41.27 | 41.27 | -0.48% | 1,633,121 |
| Sep 17, 2024 | 41.44 | 41.73 | 41.44 | 41.47 | 41.47 | 0.90% | 1,380,911 |
| Sep 16, 2024 | 41.12 | 41.18 | 41.03 | 41.10 | 41.10 | 0.49% | 973,411 |
| Sep 13, 2024 | 40.91 | 40.95 | 40.75 | 40.90 | 40.90 | 0.32% | 1,735,932 |
| Sep 12, 2024 | 40.60 | 40.82 | 40.55 | 40.77 | 40.77 | -0.02% | 925,019 |
| Sep 11, 2024 | 40.45 | 40.83 | 40.37 | 40.78 | 40.78 | 0.87% | 1,820,330 |
| Sep 10, 2024 | 40.55 | 40.55 | 40.25 | 40.43 | 40.43 | -0.47% | 2,074,620 |
| Sep 9, 2024 | 40.42 | 40.72 | 40.38 | 40.62 | 40.62 | -0.22% | 1,395,873 |
| Sep 6, 2024 | 41.01 | 41.11 | 40.62 | 40.71 | 40.71 | -1.07% | 2,054,068 |
| Sep 5, 2024 | 41.18 | 41.38 | 41.06 | 41.15 | 41.15 | -0.10% | 2,280,201 |
| Sep 4, 2024 | 41.32 | 41.43 | 41.16 | 41.19 | 41.19 | -0.34% | 1,724,417 |
| Sep 3, 2024 | 41.32 | 41.47 | 41.22 | 41.33 | 41.33 | -1.20% | 1,621,605 |
| Aug 30, 2024 | 42.15 | 42.15 | 41.65 | 41.83 | 41.83 | 0.72% | 3,306,098 |
| Aug 29, 2024 | 41.48 | 41.65 | 41.44 | 41.53 | 41.53 | 1.12% | 2,104,859 |
| Aug 28, 2024 | 41.48 | 41.49 | 41.00 | 41.07 | 41.07 | -1.89% | 2,555,856 |
| Aug 27, 2024 | 42.03 | 42.13 | 41.80 | 41.86 | 41.86 | 0.38% | 1,286,386 |
| Aug 26, 2024 | 41.86 | 41.93 | 41.59 | 41.70 | 41.70 | -1.93% | 1,468,902 |
| Aug 23, 2024 | 42.35 | 42.66 | 42.21 | 42.52 | 42.52 | 1.14% | 1,529,376 |
| Aug 22, 2024 | 42.47 | 42.47 | 41.95 | 42.04 | 42.04 | -0.83% | 2,256,334 |
| Aug 21, 2024 | 42.00 | 42.43 | 42.00 | 42.39 | 42.39 | 1.15% | 1,137,173 |
| Aug 20, 2024 | 42.43 | 42.44 | 41.87 | 41.91 | 41.91 | -2.33% | 2,255,513 |
| Aug 19, 2024 | 42.77 | 43.09 | 42.75 | 42.91 | 42.91 | 0.73% | 1,792,641 |
| Aug 16, 2024 | 42.19 | 42.66 | 42.19 | 42.60 | 42.60 | 1.62% | 1,441,952 |
| Aug 15, 2024 | 41.67 | 42.11 | 41.65 | 41.92 | 41.92 | 1.48% | 3,474,845 |
| Aug 14, 2024 | 41.83 | 41.87 | 41.07 | 41.31 | 41.31 | -2.04% | 1,665,790 |
| Aug 13, 2024 | 42.03 | 42.21 | 41.96 | 42.17 | 42.17 | 0.55% | 1,419,197 |
| Aug 12, 2024 | 41.67 | 42.08 | 41.66 | 41.94 | 41.94 | 1.04% | 3,018,246 |
| Aug 9, 2024 | 41.46 | 41.55 | 41.29 | 41.51 | 41.51 | -0.41% | 1,093,060 |
| Aug 8, 2024 | 41.20 | 41.73 | 41.20 | 41.68 | 41.68 | 2.23% | 1,537,848 |
| Aug 7, 2024 | 41.18 | 41.25 | 40.69 | 40.77 | 40.77 | 0.52% | 4,212,268 |
| Aug 6, 2024 | 40.20 | 40.80 | 40.19 | 40.56 | 40.56 | -0.15% | 2,106,838 |
| Aug 5, 2024 | 40.00 | 40.75 | 39.95 | 40.62 | 40.62 | -0.49% | 4,954,655 |
| Aug 2, 2024 | 40.76 | 40.85 | 40.53 | 40.82 | 40.82 | -0.34% | 2,229,401 |
| Aug 1, 2024 | 41.50 | 41.55 | 40.90 | 40.96 | 40.96 | -1.35% | 3,237,229 |
| Jul 31, 2024 | 41.78 | 41.95 | 41.45 | 41.52 | 41.52 | 1.94% | 4,654,057 |
| Jul 30, 2024 | 40.88 | 40.88 | 40.68 | 40.73 | 40.73 | -0.97% | 1,745,491 |
| Jul 29, 2024 | 41.13 | 41.24 | 41.04 | 41.13 | 41.13 | -0.29% | 2,787,150 |
| Jul 26, 2024 | 40.98 | 41.37 | 40.90 | 41.25 | 41.25 | 0.73% | 2,578,691 |
| Jul 25, 2024 | 41.04 | 41.27 | 40.94 | 40.95 | 40.95 | -1.25% | 12,533,067 |
| Jul 24, 2024 | 41.75 | 41.92 | 41.44 | 41.47 | 41.47 | -1.12% | 7,626,898 |
| Jul 23, 2024 | 41.90 | 41.99 | 41.80 | 41.94 | 41.94 | -1.94% | 3,183,655 |
| Jul 22, 2024 | 42.62 | 42.89 | 42.57 | 42.77 | 42.77 | 1.78% | 1,467,219 |
| Jul 19, 2024 | 42.08 | 42.16 | 41.98 | 42.02 | 42.02 | -0.36% | 2,179,808 |
| Jul 18, 2024 | 42.51 | 42.76 | 42.14 | 42.17 | 42.17 | -0.73% | 2,494,508 |
| Jul 17, 2024 | 42.77 | 42.78 | 42.37 | 42.48 | 42.48 | -1.35% | 4,426,161 |
| Jul 16, 2024 | 42.73 | 43.09 | 42.68 | 43.06 | 43.06 | -0.05% | 4,050,367 |
| Jul 15, 2024 | 43.43 | 43.45 | 43.06 | 43.08 | 43.08 | -2.11% | 2,321,444 |
| Jul 12, 2024 | 44.25 | 44.49 | 43.99 | 44.01 | 44.01 | 1.01% | 2,513,037 |
| Jul 11, 2024 | 43.41 | 43.77 | 43.39 | 43.57 | 43.57 | 2.04% | 1,544,305 |
| Jul 10, 2024 | 42.63 | 42.80 | 42.56 | 42.70 | 42.70 | -0.40% | 1,846,913 |
| Jul 9, 2024 | 42.39 | 42.93 | 42.36 | 42.87 | 42.87 | 1.30% | 1,638,533 |
| Jul 8, 2024 | 42.41 | 42.41 | 42.21 | 42.32 | 42.32 | -0.89% | 2,218,076 |
| Jul 5, 2024 | 42.66 | 42.76 | 42.36 | 42.70 | 42.70 | -1.54% | 3,199,772 |
| Jul 3, 2024 | 42.97 | 43.45 | 42.97 | 43.37 | 43.37 | 1.69% | 2,055,339 |
| Jul 2, 2024 | 42.42 | 42.65 | 42.28 | 42.65 | 42.65 | 0.64% | 1,836,522 |
| Jul 1, 2024 | 42.53 | 42.64 | 42.32 | 42.38 | 42.38 | 0.50% | 1,410,456 |
| Jun 28, 2024 | 42.35 | 42.42 | 42.12 | 42.17 | 42.17 | 0.14% | 2,402,267 |
| Jun 27, 2024 | 42.57 | 42.57 | 42.07 | 42.11 | 42.11 | -2.16% | 2,006,280 |
| Jun 26, 2024 | 43.06 | 43.13 | 42.91 | 43.04 | 43.04 | 0.19% | 1,596,256 |
| Jun 25, 2024 | 43.12 | 43.20 | 42.93 | 42.96 | 42.96 | -1.04% | 2,227,171 |
| Jun 24, 2024 | 43.25 | 43.75 | 43.25 | 43.41 | 43.41 | 0.67% | 1,576,086 |
| Jun 21, 2024 | 43.24 | 43.32 | 43.07 | 43.12 | 43.12 | -1.17% | 2,468,347 |
| Jun 20, 2024 | 43.62 | 43.81 | 43.43 | 43.63 | 43.63 | 0.23% | 3,613,310 |
| Jun 18, 2024 | 43.35 | 43.66 | 43.27 | 43.53 | 43.53 | 0.09% | 1,550,602 |
| Jun 17, 2024 | 43.30 | 43.54 | 43.23 | 43.49 | 43.49 | 0.83% | 1,426,760 |
| Jun 14, 2024 | 43.19 | 43.26 | 43.00 | 43.13 | 43.13 | -0.58% | 2,720,888 |
| Jun 13, 2024 | 43.58 | 43.76 | 43.23 | 43.38 | 43.38 | - | 3,891,897 |
| Jun 12, 2024 | 43.58 | 43.66 | 43.33 | 43.38 | 43.38 | 0.18% | 3,472,534 |
| Jun 11, 2024 | 43.55 | 43.56 | 43.17 | 43.30 | 43.30 | -1.48% | 2,827,998 |
| Jun 10, 2024 | 43.77 | 44.02 | 43.54 | 43.95 | 43.76 | 0.73% | 1,198,692 |
| Jun 7, 2024 | 43.91 | 44.04 | 43.59 | 43.63 | 43.44 | -2.11% | 2,286,750 |
| Jun 6, 2024 | 44.55 | 44.60 | 44.29 | 44.57 | 44.38 | 0.11% | 4,465,561 |
| Jun 5, 2024 | 44.43 | 44.52 | 44.22 | 44.52 | 44.33 | 0.47% | 2,046,098 |
| Jun 4, 2024 | 44.44 | 44.54 | 44.11 | 44.31 | 44.12 | 0.75% | 2,206,343 |
| Jun 3, 2024 | 44.24 | 44.36 | 43.71 | 43.98 | 43.79 | 0.37% | 2,572,915 |
| May 31, 2024 | 43.76 | 43.86 | 43.50 | 43.82 | 43.63 | -1.79% | 3,562,747 |
| May 30, 2024 | 44.12 | 44.68 | 44.11 | 44.62 | 44.43 | 0.27% | 2,343,617 |
| May 29, 2024 | 44.31 | 44.55 | 44.23 | 44.50 | 44.31 | -1.11% | 2,100,816 |
| May 28, 2024 | 45.17 | 45.33 | 44.87 | 45.00 | 44.80 | 0.07% | 2,823,062 |
| May 24, 2024 | 44.86 | 45.15 | 44.79 | 44.97 | 44.77 | -0.18% | 4,713,141 |
| May 23, 2024 | 45.56 | 45.69 | 44.93 | 45.05 | 44.85 | -1.83% | 3,201,420 |
| May 22, 2024 | 46.27 | 46.34 | 45.84 | 45.89 | 45.69 | -0.82% | 2,336,603 |
| May 21, 2024 | 46.36 | 46.49 | 46.11 | 46.27 | 46.07 | -1.64% | 2,345,559 |
| May 20, 2024 | 47.05 | 47.24 | 46.90 | 47.04 | 46.83 | -0.84% | 2,680,452 |
| May 17, 2024 | 47.17 | 47.69 | 47.00 | 47.44 | 47.23 | 0.66% | 5,945,926 |
| May 16, 2024 | 46.52 | 47.18 | 46.36 | 47.13 | 46.92 | 1.88% | 5,301,881 |
| May 15, 2024 | 46.32 | 46.32 | 45.86 | 46.26 | 46.06 | 0.83% | 2,624,787 |
| May 14, 2024 | 45.81 | 46.02 | 45.72 | 45.88 | 45.68 | -0.48% | 2,899,286 |
| May 13, 2024 | 45.74 | 46.21 | 45.71 | 46.10 | 45.90 | 2.04% | 3,412,900 |
| May 10, 2024 | 45.42 | 45.49 | 45.08 | 45.18 | 44.98 | 0.65% | 3,211,419 |
| May 9, 2024 | 44.82 | 44.97 | 44.61 | 44.89 | 44.69 | 2.16% | 3,585,184 |
| May 8, 2024 | 43.53 | 43.97 | 43.53 | 43.94 | 43.75 | -0.68% | 2,281,771 |
| May 7, 2024 | 44.30 | 44.35 | 44.16 | 44.24 | 44.05 | -1.10% | 3,911,044 |
| May 6, 2024 | 44.85 | 45.02 | 44.57 | 44.73 | 44.53 | -0.09% | 1,851,457 |