iShares MSCI China ETF (MCHI)
NASDAQ: MCHI · Real-Time Price · USD
55.01
+0.43 (0.79%)
At close: Jul 10, 2025, 4:00 PM
55.05
+0.04 (0.07%)
Pre-market: Jul 11, 2025, 6:05 AM EDT

MCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202554.9055.0554.6455.0155.010.79%716,104
Jul 9, 202554.8154.8154.4154.5854.58-1.00%2,595,093
Jul 8, 202555.1655.3255.0055.1355.130.93%1,831,981
Jul 7, 202554.5955.0154.5454.6254.62-0.18%2,329,960
Jul 3, 202554.6854.8754.5554.7254.72-0.51%2,230,175
Jul 2, 202554.9255.0054.7055.0055.00-0.49%1,688,530
Jul 1, 202555.0855.3955.0355.2755.270.31%1,446,708
Jun 30, 202554.8355.1554.6355.1055.10-0.14%1,169,408
Jun 27, 202555.2155.3955.0155.1855.18-0.65%1,273,574
Jun 26, 202555.4055.7155.3355.5455.540.02%1,832,032
Jun 25, 202555.7155.7255.4355.5355.53-0.07%2,834,235
Jun 24, 202554.8755.5954.7955.5755.572.66%1,409,653
Jun 23, 202553.8354.1653.6554.1354.131.18%1,829,100
Jun 20, 202553.9553.9553.4753.5053.50-0.80%1,215,692
Jun 18, 202554.1354.2053.8153.9353.93-0.94%2,254,357
Jun 17, 202554.7854.8754.4354.4454.44-1.04%1,927,231
Jun 16, 202555.0155.3554.9755.0155.010.44%2,035,287
Jun 13, 202554.8055.0954.6654.7754.24-1.83%1,899,081
Jun 12, 202555.7055.8655.6355.7955.25-0.13%1,228,347
Jun 11, 202556.0056.1855.8155.8655.320.31%1,337,859
Jun 10, 202555.5355.7355.2655.6955.150.31%1,867,568
Jun 9, 202555.2955.6255.2555.5254.991.09%1,587,420
Jun 6, 202554.5854.9654.4554.9254.39-0.13%1,914,854
Jun 5, 202555.1555.2854.7354.9954.460.37%1,711,363
Jun 4, 202554.3454.8554.2754.7954.261.92%1,720,230
Jun 3, 202553.7753.8653.5553.7653.240.94%1,408,842
Jun 2, 202553.1253.3052.8753.2652.750.83%4,035,535
May 30, 202553.2353.2352.5352.8252.31-1.93%2,665,341
May 29, 202554.1554.2453.7353.8653.340.99%3,159,155
May 28, 202553.6253.6253.2953.3352.82-1.31%2,340,267
May 27, 202553.9654.0753.8354.0453.52-1.35%2,513,303
May 23, 202554.4854.8754.4054.7854.250.05%1,685,309
May 22, 202554.6954.8854.6254.7554.22-0.44%1,742,042
May 21, 202555.4655.6654.8854.9954.46-0.38%2,317,089
May 20, 202555.0155.2054.9355.2054.670.91%2,662,989
May 19, 202554.2654.7254.1554.7054.170.51%1,736,442
May 16, 202554.5154.6054.3554.4253.90-0.27%1,490,462
May 15, 202554.7254.7854.2754.5754.04-1.85%1,760,017
May 14, 202555.7455.8455.3955.6055.061.65%2,304,379
May 13, 202554.4555.0954.3354.7054.17-0.65%3,537,978
May 12, 202555.1655.2554.7355.0654.533.40%3,050,482
May 9, 202553.6853.7253.2253.2552.74-0.37%1,084,270
May 8, 202553.4353.6853.0753.4552.941.44%2,105,487
May 7, 202552.9753.0152.6652.6952.18-2.34%6,795,238
May 6, 202553.7654.1853.7253.9553.431.03%2,230,510
May 5, 202553.2053.5953.1853.4052.89-0.04%1,190,118
May 2, 202553.3953.5453.0053.4252.913.55%2,455,074
May 1, 202551.7551.8451.4851.5951.09-0.14%1,070,602
Apr 30, 202551.7451.7851.3151.6651.16-0.04%1,403,920
Apr 29, 202551.7151.8351.6051.6851.18-0.33%1,506,936