iShares MSCI China ETF (MCHI)
NASDAQ: MCHI · Real-Time Price · USD
62.66
+0.46 (0.74%)
At close: Dec 1, 2025, 4:00 PM EST
62.99
+0.33 (0.53%)
After-hours: Dec 1, 2025, 6:33 PM EST
MCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 62.39 | 62.92 | 62.36 | 62.66 | - | 0.74% | 2,051,067 |
| Nov 28, 2025 | 62.04 | 62.31 | 61.94 | 62.20 | 62.20 | 0.47% | 945,017 |
| Nov 26, 2025 | 62.05 | 62.36 | 61.35 | 61.91 | 61.91 | -0.47% | 2,477,358 |
| Nov 25, 2025 | 62.49 | 62.56 | 61.96 | 62.20 | 62.20 | 0.39% | 1,389,578 |
| Nov 24, 2025 | 61.57 | 62.03 | 61.55 | 61.96 | 61.96 | 1.71% | 2,497,154 |
| Nov 21, 2025 | 60.28 | 61.23 | 60.07 | 60.92 | 60.92 | 0.07% | 2,692,486 |
| Nov 20, 2025 | 62.15 | 62.36 | 60.84 | 60.88 | 60.88 | -1.66% | 1,971,087 |
| Nov 19, 2025 | 62.09 | 62.26 | 61.74 | 61.91 | 61.91 | -0.82% | 2,087,144 |
| Nov 18, 2025 | 62.11 | 62.62 | 62.02 | 62.42 | 62.42 | -0.57% | 4,478,789 |
| Nov 17, 2025 | 63.04 | 63.84 | 62.59 | 62.78 | 62.78 | -1.13% | 1,810,090 |
| Nov 14, 2025 | 63.58 | 64.23 | 63.09 | 63.50 | 63.50 | -1.49% | 3,836,704 |
| Nov 13, 2025 | 65.34 | 65.37 | 64.02 | 64.46 | 64.46 | -0.19% | 3,934,265 |
| Nov 12, 2025 | 64.77 | 64.81 | 64.28 | 64.58 | 64.58 | 0.08% | 2,076,363 |
| Nov 11, 2025 | 64.73 | 64.90 | 64.50 | 64.53 | 64.53 | -0.26% | 1,396,685 |
| Nov 10, 2025 | 64.50 | 64.77 | 64.25 | 64.70 | 64.70 | 1.71% | 1,666,637 |
| 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% | 1,609,391 |
| 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 |