iShares MSCI China ETF (BMV:MCHI)
Mexico · Delayed Price · Currency is MXN 1,007.67
+10.67 (1.07%)
At close: Mar 31, 2026
BMV:MCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 994.13 | 1,007.67 | 994.13 | 1,007.67 | 1,007.67 | 1.07% | 545 |
| Mar 30, 2026 | 999.17 | 999.17 | 997.00 | 997.00 | 997.00 | 0.28% | 16,477 |
| Mar 27, 2026 | 1,000.00 | 1,000.00 | 993.00 | 994.20 | 994.20 | 0.73% | 1,226 |
| Mar 26, 2026 | 1,000.77 | 1,000.77 | 982.00 | 987.00 | 987.00 | -0.60% | 10,613 |
| Mar 24, 2026 | 991.10 | 993.00 | 990.66 | 993.00 | 993.00 | 0.51% | 66 |
| Mar 23, 2026 | 995.00 | 995.00 | 988.00 | 988.00 | 988.00 | -0.39% | 266 |
| Mar 20, 2026 | 1,013.04 | 1,013.04 | 991.01 | 991.85 | 991.85 | -1.60% | 143,811 |
| Mar 19, 2026 | 1,009.50 | 1,009.50 | 1,004.80 | 1,008.00 | 1,008.00 | -1.09% | 153 |
| Mar 18, 2026 | 1,040.00 | 1,040.00 | 1,018.44 | 1,019.11 | 1,019.11 | -1.15% | 11,554 |
| Mar 17, 2026 | 1,043.00 | 1,062.39 | 1,031.01 | 1,031.01 | 1,031.01 | -0.48% | 135 |
| Mar 13, 2026 | 1,034.00 | 1,036.00 | 1,034.00 | 1,036.00 | 1,036.00 | 0.68% | 1,197 |
| Mar 12, 2026 | 1,034.14 | 1,036.99 | 1,029.00 | 1,029.00 | 1,029.00 | - | 56,763 |
| Mar 11, 2026 | 1,032.47 | 1,032.47 | 1,028.99 | 1,029.00 | 1,029.00 | -0.34% | 71,550 |
| Mar 10, 2026 | 1,040.00 | 1,041.43 | 1,032.47 | 1,032.47 | 1,032.47 | 1.30% | 5,016 |
| Mar 9, 2026 | 1,008.00 | 1,019.20 | 1,008.00 | 1,019.20 | 1,019.20 | 1.00% | 151 |
| Mar 6, 2026 | 990.60 | 1,011.00 | 990.60 | 1,009.10 | 1,009.10 | 1.50% | 18,141 |
| Mar 5, 2026 | 1,000.92 | 1,000.92 | 990.01 | 994.20 | 994.20 | -1.17% | 33,594 |
| Mar 4, 2026 | 1,011.03 | 1,011.03 | 1,005.96 | 1,005.96 | 1,005.96 | - | 397 |
| Mar 3, 2026 | 996.01 | 1,006.00 | 992.00 | 1,006.00 | 1,006.00 | -0.69% | 3,326 |
| Mar 2, 2026 | 1,022.05 | 1,022.05 | 1,012.01 | 1,013.01 | 1,013.01 | -0.39% | 4,915 |
| Feb 27, 2026 | 1,019.00 | 1,030.00 | 1,017.01 | 1,017.01 | 1,017.01 | -0.05% | 280 |
| Feb 26, 2026 | 1,022.00 | 1,022.01 | 1,015.25 | 1,017.55 | 1,017.55 | -2.19% | 2,126 |
| Feb 25, 2026 | 1,044.04 | 1,044.04 | 1,040.30 | 1,040.30 | 1,040.30 | 0.32% | 30 |
| Feb 24, 2026 | 1,040.81 | 1,040.81 | 1,037.01 | 1,037.01 | 1,037.01 | -1.21% | 2,683 |
| Feb 23, 2026 | 1,054.00 | 1,054.00 | 1,049.69 | 1,049.69 | 1,049.69 | 0.60% | 20,662 |
| Feb 20, 2026 | 1,032.00 | 1,043.38 | 1,032.00 | 1,043.38 | 1,043.38 | -0.07% | 7,297 |
| Feb 19, 2026 | 1,046.01 | 1,046.01 | 1,044.08 | 1,044.08 | 1,044.08 | -0.56% | 1,172 |
| Feb 18, 2026 | 1,050.00 | 1,054.00 | 1,048.00 | 1,050.00 | 1,050.00 | 0.91% | 2,368 |
| Feb 17, 2026 | 1,062.00 | 1,062.00 | 1,036.00 | 1,040.52 | 1,040.52 | 0.69% | 2,065 |
| Feb 13, 2026 | 1,036.76 | 1,038.55 | 1,033.35 | 1,033.35 | 1,033.35 | -0.77% | 2,299 |
| Feb 12, 2026 | 1,050.00 | 1,050.00 | 1,039.79 | 1,041.34 | 1,041.34 | -2.22% | 5,538 |
| Feb 11, 2026 | 1,058.22 | 1,065.00 | 1,058.22 | 1,065.00 | 1,065.00 | -0.28% | 661 |
| Feb 10, 2026 | 1,073.63 | 1,073.63 | 1,068.00 | 1,068.00 | 1,068.00 | 0.28% | 1,114 |
| Feb 9, 2026 | 1,063.00 | 1,066.00 | 1,058.01 | 1,065.00 | 1,065.00 | 0.26% | 169 |
| Feb 6, 2026 | 1,043.01 | 1,062.22 | 1,043.01 | 1,062.22 | 1,062.22 | 1.41% | 228 |
| Feb 5, 2026 | 1,050.78 | 1,052.00 | 1,047.50 | 1,047.50 | 1,047.50 | 0.23% | 14,510 |
| Feb 4, 2026 | 1,059.99 | 1,059.99 | 1,040.00 | 1,045.07 | 1,045.07 | -0.42% | 871,104 |
| Feb 3, 2026 | 1,055.00 | 1,060.01 | 1,045.76 | 1,049.44 | 1,049.44 | -3.19% | 873,874 |
| Jan 30, 2026 | 1,095.00 | 1,095.00 | 1,084.00 | 1,084.00 | 1,084.00 | -1.94% | 301 |
| Jan 29, 2026 | 1,095.80 | 1,111.53 | 1,095.80 | 1,105.50 | 1,105.50 | 0.41% | 2,320 |
| Jan 28, 2026 | 1,094.00 | 1,106.74 | 1,094.00 | 1,101.00 | 1,101.00 | 1.10% | 914 |
| Jan 27, 2026 | 1,077.53 | 1,095.00 | 1,077.53 | 1,089.00 | 1,089.00 | 0.28% | 7,385 |
| Jan 26, 2026 | 1,085.00 | 1,090.00 | 1,085.00 | 1,086.01 | 1,086.01 | -0.44% | 68 |
| Jan 23, 2026 | 1,092.00 | 1,092.00 | 1,089.00 | 1,090.81 | 1,090.81 | -0.84% | 2,020 |
| Jan 22, 2026 | 1,105.00 | 1,105.00 | 1,099.90 | 1,100.00 | 1,100.00 | 0.87% | 1,411 |
| Jan 21, 2026 | 1,090.51 | 1,090.51 | 1,090.51 | 1,090.51 | 1,090.51 | 0.71% | 34 |
| Jan 20, 2026 | 1,100.00 | 1,100.00 | 1,082.87 | 1,082.87 | 1,082.87 | -1.58% | 35,443 |
| Jan 19, 2026 | 1,100.24 | 1,100.24 | 1,100.24 | 1,100.24 | 1,100.24 | -0.21% | 30 |
| Jan 16, 2026 | 1,115.24 | 1,115.56 | 1,100.25 | 1,102.59 | 1,102.59 | -1.90% | 20,794 |
| Jan 15, 2026 | 1,140.00 | 1,140.00 | 1,120.01 | 1,123.91 | 1,123.91 | -0.60% | 2,934 |