iShares MSCI China ETF (BMV:MCHI)
Mexico · Delayed Price · Currency is MXN 1,013.01
-4.00 (-0.39%)
At close: Mar 2, 2026
BMV:MCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1,129.99 | 1,133.60 | 1,128.01 | 1,130.71 | 1,130.71 | 0.06% | 3,020 |
| Jan 13, 2026 | 1,145.00 | 1,145.00 | 1,130.01 | 1,130.01 | 1,130.01 | -1.95% | 573 |
| Jan 12, 2026 | 1,119.98 | 1,152.44 | 1,119.98 | 1,152.44 | 1,152.44 | 2.90% | 14,827 |
| Jan 9, 2026 | 1,117.30 | 1,120.00 | 1,115.50 | 1,119.93 | 1,119.93 | 0.17% | 27,016 |
| Jan 8, 2026 | 1,117.50 | 1,118.00 | 1,117.50 | 1,118.00 | 1,118.00 | 0.29% | 103 |
| Jan 7, 2026 | 1,127.63 | 1,128.20 | 1,114.22 | 1,114.74 | 1,114.74 | -1.19% | 15,001 |
| Jan 6, 2026 | 1,133.00 | 1,133.82 | 1,128.21 | 1,128.21 | 1,128.21 | 0.62% | 205,620 |
| Jan 5, 2026 | 1,118.43 | 1,121.21 | 1,107.00 | 1,121.21 | 1,121.21 | 0.44% | 525,832 |
| Jan 2, 2026 | 1,089.00 | 1,116.28 | 1,089.00 | 1,116.28 | 1,116.28 | 3.07% | 9,486 |
| Dec 31, 2025 | 1,085.00 | 1,086.00 | 1,079.00 | 1,083.01 | 1,083.01 | -0.82% | 231 |
| Dec 30, 2025 | 1,090.00 | 1,092.00 | 1,087.01 | 1,092.00 | 1,092.00 | 0.64% | 1,759 |
| Dec 29, 2025 | 1,096.99 | 1,096.99 | 1,077.01 | 1,085.07 | 1,085.07 | -1.09% | 16,158 |
| Dec 26, 2025 | 1,095.00 | 1,097.01 | 1,095.00 | 1,097.00 | 1,097.00 | 1.06% | 845 |
| Dec 24, 2025 | 1,089.00 | 1,089.00 | 1,085.50 | 1,085.50 | 1,085.50 | -0.28% | 91 |
| Dec 23, 2025 | 1,094.00 | 1,094.00 | 1,088.51 | 1,088.51 | 1,088.51 | -0.59% | 7,919 |
| Dec 22, 2025 | 1,097.19 | 1,097.19 | 1,094.80 | 1,095.00 | 1,095.00 | 0.05% | 2,198 |
| Dec 19, 2025 | 1,093.00 | 1,094.41 | 1,093.00 | 1,094.41 | 1,094.41 | 1.05% | 15,255 |
| Dec 18, 2025 | 1,082.50 | 1,109.37 | 1,080.11 | 1,083.00 | 1,083.00 | 1.03% | 2,930 |
| Dec 17, 2025 | 1,080.82 | 1,080.82 | 1,072.00 | 1,072.00 | 1,072.00 | 0.56% | 273 |