iShares MSCI China ETF (MCHI)
NASDAQ: MCHI · Real-Time Price · USD
66.14
+0.33 (0.49%)
Oct 8, 2025, 3:04 PM EDT - Market open
MCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 65.98 | 66.12 | 65.66 | 66.09 | - | 0.43% | 1,415,844 |
| Oct 7, 2025 | 66.70 | 66.77 | 65.69 | 65.81 | 65.81 | -1.25% | 3,126,052 |
| Oct 6, 2025 | 66.37 | 66.83 | 66.27 | 66.64 | 66.64 | 0.14% | 2,180,054 |
| Oct 3, 2025 | 66.87 | 66.89 | 66.37 | 66.55 | 66.55 | -0.66% | 1,542,965 |
| Oct 2, 2025 | 67.19 | 67.37 | 66.79 | 66.99 | 66.99 | 1.12% | 3,956,230 |
| Oct 1, 2025 | 65.90 | 66.33 | 65.89 | 66.25 | 66.25 | 0.61% | 2,313,140 |
| Sep 30, 2025 | 66.14 | 66.29 | 65.68 | 65.85 | 65.85 | 0.49% | 2,685,341 |
| Sep 29, 2025 | 65.56 | 65.76 | 65.37 | 65.53 | 65.53 | 1.88% | 1,442,646 |
| Sep 26, 2025 | 64.10 | 64.40 | 63.87 | 64.32 | 64.32 | -0.68% | 3,090,823 |
| Sep 25, 2025 | 64.72 | 64.92 | 64.43 | 64.76 | 64.76 | 0.28% | 2,747,664 |
| Sep 24, 2025 | 64.67 | 65.01 | 64.54 | 64.58 | 64.58 | 1.45% | 3,733,440 |
| Sep 23, 2025 | 63.97 | 64.17 | 63.65 | 63.66 | 63.66 | -1.20% | 3,823,213 |
| Sep 22, 2025 | 64.42 | 64.67 | 64.29 | 64.43 | 64.43 | -0.02% | 3,235,643 |
| Sep 19, 2025 | 64.90 | 65.02 | 64.44 | 64.44 | 64.44 | -0.48% | 4,182,780 |
| Sep 18, 2025 | 64.71 | 64.91 | 64.45 | 64.75 | 64.75 | -1.60% | 2,749,142 |
| Sep 17, 2025 | 65.73 | 65.95 | 65.38 | 65.80 | 65.80 | 1.45% | 2,566,782 |
| Sep 16, 2025 | 64.24 | 64.93 | 64.14 | 64.86 | 64.86 | 0.67% | 1,967,375 |
| Sep 15, 2025 | 64.57 | 64.60 | 64.30 | 64.43 | 64.43 | 0.75% | 1,673,123 |
| Sep 12, 2025 | 64.09 | 64.14 | 63.78 | 63.95 | 63.95 | -0.40% | 1,622,729 |
| Sep 11, 2025 | 63.27 | 64.24 | 63.25 | 64.21 | 64.21 | 2.67% | 3,178,006 |
| Sep 10, 2025 | 63.09 | 63.09 | 62.53 | 62.54 | 62.54 | -0.68% | 2,548,256 |
| Sep 9, 2025 | 62.74 | 63.15 | 62.59 | 62.97 | 62.97 | 1.08% | 6,756,292 |
| Sep 8, 2025 | 62.04 | 62.31 | 61.83 | 62.30 | 62.30 | 1.55% | 1,910,447 |
| Sep 5, 2025 | 61.51 | 61.55 | 61.05 | 61.35 | 61.35 | 1.74% | 3,564,285 |
| Sep 4, 2025 | 60.32 | 60.39 | 59.90 | 60.30 | 60.30 | -1.68% | 6,878,985 |
| Sep 3, 2025 | 61.17 | 61.43 | 61.01 | 61.33 | 61.33 | -0.50% | 2,139,882 |
| Sep 2, 2025 | 60.89 | 61.67 | 60.73 | 61.64 | 61.64 | 0.54% | 3,852,570 |
| Aug 29, 2025 | 60.91 | 61.45 | 60.86 | 61.31 | 61.31 | 1.42% | 4,727,192 |
| Aug 28, 2025 | 60.03 | 60.51 | 59.91 | 60.45 | 60.45 | 0.72% | 1,882,845 |
| Aug 27, 2025 | 60.00 | 60.06 | 59.77 | 60.02 | 60.02 | -2.60% | 2,162,304 |
| Aug 26, 2025 | 61.75 | 62.04 | 61.55 | 61.62 | 61.62 | 0.13% | 2,084,727 |
| Aug 25, 2025 | 61.82 | 62.16 | 61.54 | 61.54 | 61.54 | -0.05% | 2,747,378 |
| Aug 22, 2025 | 60.76 | 61.65 | 60.68 | 61.57 | 61.57 | 2.62% | 2,661,096 |
| Aug 21, 2025 | 59.69 | 60.10 | 59.69 | 60.00 | 60.00 | 0.13% | 1,703,904 |
| Aug 20, 2025 | 59.82 | 60.00 | 59.57 | 59.92 | 59.92 | 0.55% | 2,115,417 |
| Aug 19, 2025 | 59.88 | 60.07 | 59.50 | 59.59 | 59.59 | -0.75% | 2,821,625 |
| Aug 18, 2025 | 60.00 | 60.17 | 59.91 | 60.04 | 60.04 | 0.60% | 2,936,466 |
| Aug 15, 2025 | 59.70 | 59.85 | 59.56 | 59.68 | 59.68 | 0.64% | 1,732,932 |
| Aug 14, 2025 | 59.49 | 59.63 | 59.15 | 59.30 | 59.30 | -2.08% | 3,268,162 |
| Aug 13, 2025 | 60.17 | 60.58 | 60.16 | 60.56 | 60.56 | 3.12% | 5,343,011 |
| Aug 12, 2025 | 58.07 | 58.81 | 58.05 | 58.73 | 58.73 | 1.57% | 3,443,852 |
| Aug 11, 2025 | 58.03 | 58.19 | 57.63 | 57.82 | 57.82 | -0.64% | 2,122,085 |
| Aug 8, 2025 | 58.01 | 58.19 | 57.90 | 58.19 | 58.19 | -0.02% | 1,274,641 |
| Aug 7, 2025 | 58.35 | 58.45 | 58.02 | 58.20 | 58.20 | -0.27% | 1,947,557 |
| Aug 6, 2025 | 58.13 | 58.40 | 57.89 | 58.36 | 58.36 | 0.86% | 1,643,072 |
| Aug 5, 2025 | 58.03 | 58.12 | 57.81 | 57.86 | 57.86 | 0.68% | 1,337,142 |
| Aug 4, 2025 | 57.55 | 57.71 | 57.30 | 57.47 | 57.47 | 1.68% | 2,482,547 |
| Aug 1, 2025 | 56.69 | 56.71 | 56.23 | 56.52 | 56.52 | -1.58% | 3,036,674 |
| Jul 31, 2025 | 57.30 | 57.69 | 57.18 | 57.43 | 57.43 | -0.79% | 3,082,727 |
| Jul 30, 2025 | 58.11 | 58.35 | 57.78 | 57.89 | 57.89 | -1.14% | 2,798,009 |