iShares MSCI China ETF (MCHI)
NASDAQ: MCHI · Real-Time Price · USD
65.80
+0.94 (1.45%)
Sep 17, 2025, 4:00 PM EDT - Market closed
MCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 65.73 | 65.95 | 65.38 | 65.80 | 65.80 | 1.45% | 2,565,241 |
| 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 |
| Jul 29, 2025 | 59.07 | 59.10 | 58.52 | 58.56 | 58.56 | -0.24% | 2,267,137 |
| Jul 28, 2025 | 59.00 | 59.10 | 58.60 | 58.70 | 58.70 | -0.39% | 1,512,008 |
| Jul 25, 2025 | 58.73 | 58.97 | 58.54 | 58.93 | 58.93 | -0.42% | 3,979,671 |
| Jul 24, 2025 | 59.43 | 59.50 | 59.04 | 59.18 | 59.18 | -0.12% | 3,532,338 |
| Jul 23, 2025 | 59.17 | 59.36 | 59.08 | 59.25 | 59.25 | 1.00% | 6,193,721 |
| Jul 22, 2025 | 58.21 | 58.72 | 58.02 | 58.67 | 58.67 | 1.48% | 4,269,876 |
| Jul 21, 2025 | 57.69 | 58.08 | 57.51 | 57.81 | 57.81 | 0.63% | 1,695,417 |
| Jul 18, 2025 | 57.58 | 57.94 | 57.43 | 57.45 | 57.45 | 0.93% | 1,754,343 |
| Jul 17, 2025 | 56.32 | 56.96 | 56.30 | 56.92 | 56.92 | 0.73% | 1,325,426 |
| Jul 16, 2025 | 56.29 | 56.56 | 56.05 | 56.51 | 56.51 | -0.30% | 1,372,368 |
| Jul 15, 2025 | 56.33 | 56.77 | 56.03 | 56.68 | 56.68 | 2.03% | 2,827,977 |
| Jul 14, 2025 | 55.34 | 55.59 | 55.25 | 55.55 | 55.55 | 1.09% | 1,121,103 |
| Jul 11, 2025 | 55.15 | 55.21 | 54.90 | 54.95 | 54.95 | -0.11% | 704,284 |
| Jul 10, 2025 | 54.90 | 55.05 | 54.64 | 55.01 | 55.01 | 0.79% | 716,104 |
| Jul 9, 2025 | 54.81 | 54.81 | 54.41 | 54.58 | 54.58 | -1.00% | 2,595,093 |