iShares MSCI China ETF (MCHI)
NASDAQ: MCHI · Real-Time Price · USD
64.73
+1.12 (1.76%)
Nov 10, 2025, 3:30 PM EST - Market open
MCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 64.50 | 64.64 | 64.25 | 64.63 | - | 1.60% | 909,712 |
| Nov 7, 2025 | 63.17 | 63.61 | 62.83 | 63.61 | 63.61 | -0.56% | 2,008,448 |
| Nov 6, 2025 | 64.25 | 64.53 | 63.76 | 63.97 | 63.97 | 0.96% | 3,534,866 |
| Nov 5, 2025 | 63.00 | 63.52 | 62.90 | 63.36 | 63.36 | 1.00% | 1,609,363 |
| Nov 4, 2025 | 62.66 | 63.19 | 62.59 | 62.73 | 62.73 | -1.29% | 1,944,990 |
| Nov 3, 2025 | 63.60 | 63.63 | 63.21 | 63.55 | 63.55 | -0.03% | 1,593,894 |
| Oct 31, 2025 | 63.43 | 63.74 | 63.09 | 63.57 | 63.57 | -1.26% | 2,778,176 |
| Oct 30, 2025 | 64.37 | 64.71 | 64.22 | 64.38 | 64.38 | -1.69% | 2,722,951 |
| Oct 29, 2025 | 65.60 | 65.84 | 65.10 | 65.49 | 65.49 | 0.57% | 3,591,645 |
| Oct 28, 2025 | 64.90 | 65.21 | 64.75 | 65.12 | 65.12 | -0.72% | 2,830,244 |
| Oct 27, 2025 | 65.71 | 65.72 | 65.49 | 65.59 | 65.59 | 1.67% | 1,747,470 |
| Oct 24, 2025 | 64.70 | 64.73 | 64.48 | 64.51 | 64.51 | 0.62% | 1,324,292 |
| Oct 23, 2025 | 63.72 | 64.40 | 63.64 | 64.11 | 64.11 | 1.71% | 1,829,204 |
| Oct 22, 2025 | 63.24 | 63.56 | 62.54 | 63.03 | 63.03 | -0.65% | 2,384,336 |
| Oct 21, 2025 | 63.76 | 63.76 | 63.37 | 63.44 | 63.44 | -1.06% | 2,064,625 |
| Oct 20, 2025 | 63.28 | 64.25 | 63.16 | 64.12 | 64.12 | 1.28% | 2,049,312 |
| Oct 17, 2025 | 62.40 | 63.45 | 62.36 | 63.31 | 63.31 | -0.14% | 2,798,604 |
| Oct 16, 2025 | 63.54 | 63.81 | 63.23 | 63.40 | 63.40 | 0.24% | 2,644,867 |
| Oct 15, 2025 | 63.39 | 63.63 | 62.90 | 63.25 | 63.25 | 1.07% | 2,824,315 |
| Oct 14, 2025 | 62.10 | 63.17 | 62.02 | 62.58 | 62.58 | -1.14% | 9,046,415 |
| Oct 13, 2025 | 63.58 | 63.72 | 63.16 | 63.30 | 63.30 | 3.11% | 3,781,606 |
| Oct 10, 2025 | 64.59 | 65.00 | 61.00 | 61.39 | 61.39 | -5.73% | 16,704,814 |
| Oct 9, 2025 | 66.13 | 66.16 | 64.93 | 65.12 | 65.12 | -1.53% | 1,801,191 |
| Oct 8, 2025 | 65.98 | 66.18 | 65.66 | 66.13 | 66.13 | 0.49% | 1,899,096 |
| 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 |