iShares MSCI China ETF (BMV:MCHI)
Mexico · Delayed Price · Currency is MXN 1,092.00
-6.40 (-0.58%)
At close: Jul 30, 2025, 2:00 PM CST
BMV:MCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,066.30 | 1,069.00 | 1,057.00 | 1,067.43 | - | -0.71% | 8,786 |
| Jul 31, 2025 | 1,084.00 | 1,084.00 | 1,075.02 | 1,075.02 | - | -1.55% | 65 |
| Jul 30, 2025 | 1,095.00 | 1,095.00 | 1,092.00 | 1,092.00 | - | -0.58% | 1,150 |
| Jul 29, 2025 | 1,097.00 | 1,105.50 | 1,094.01 | 1,098.40 | - | -0.06% | 868 |
| Jul 28, 2025 | 1,101.05 | 1,105.00 | 1,099.03 | 1,099.03 | - | 0.64% | 55 |
| Jul 25, 2025 | 1,093.50 | 1,095.00 | 1,087.01 | 1,092.08 | - | -0.52% | 5,001 |
| Jul 24, 2025 | 1,097.31 | 1,110.00 | 1,095.38 | 1,097.77 | - | 0.04% | 12,227 |
| Jul 23, 2025 | 1,099.00 | 1,100.00 | 1,096.75 | 1,097.31 | - | 0.46% | 3,492 |
| Jul 22, 2025 | 1,087.32 | 1,092.33 | 1,087.32 | 1,092.33 | - | 1.17% | 3,483 |
| Jul 21, 2025 | 1,081.85 | 1,081.85 | 1,078.65 | 1,079.65 | - | 0.39% | 117 |
| Jul 18, 2025 | 1,081.00 | 1,081.05 | 1,075.44 | 1,075.44 | - | 0.64% | 361 |
| Jul 17, 2025 | 1,065.50 | 1,070.80 | 1,065.50 | 1,068.55 | - | 0.90% | 1,186 |
| Jul 16, 2025 | 1,053.00 | 1,060.01 | 1,053.00 | 1,059.05 | - | -0.70% | 1,095 |
| Jul 15, 2025 | 1,064.00 | 1,068.00 | 1,064.00 | 1,066.55 | - | 2.55% | 4,439 |
| Jul 14, 2025 | 1,045.00 | 1,049.99 | 1,038.59 | 1,040.00 | - | 1.30% | 1,110 |
| Jul 11, 2025 | 1,026.64 | 1,026.64 | 1,026.64 | 1,026.64 | - | 0.77% | 5 |
| Jul 10, 2025 | 1,018.80 | 1,018.80 | 1,018.80 | 1,018.80 | - | 0.77% | 20 |
| Jul 9, 2025 | 1,029.00 | 1,029.00 | 1,011.00 | 1,011.00 | - | -1.60% | 718 |
| Jul 8, 2025 | 1,035.25 | 1,035.25 | 1,027.25 | 1,027.40 | - | 0.82% | 81 |
| Jul 7, 2025 | 1,026.00 | 1,026.00 | 1,019.00 | 1,019.00 | - | 1.90% | 332 |
| Jul 4, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - | - |
| Jul 3, 2025 | 1,028.00 | 1,106.59 | 1,000.00 | 1,000.00 | - | -2.92% | 243 |
| Jul 2, 2025 | 1,032.00 | 1,032.00 | 1,027.01 | 1,030.03 | - | -0.63% | 63 |
| Jul 1, 2025 | 1,034.00 | 1,050.00 | 1,030.97 | 1,036.54 | - | 0.73% | 69,215 |
| Jun 30, 2025 | 1,037.00 | 1,040.03 | 1,029.05 | 1,029.05 | - | -1.15% | 150 |
| Jun 27, 2025 | 1,041.39 | 1,041.39 | 1,041.00 | 1,041.00 | - | -0.69% | 97 |
| Jun 26, 2025 | 1,051.00 | 1,051.00 | 1,048.19 | 1,048.19 | - | -0.12% | 47,663 |
| Jun 25, 2025 | 1,058.00 | 1,058.00 | 1,048.50 | 1,049.47 | - | -0.81% | 8,109 |
| Jun 24, 2025 | 1,040.00 | 1,058.00 | 1,040.00 | 1,058.00 | - | 3.02% | 180 |
| Jun 23, 2025 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | - | - | - |
| Jun 20, 2025 | 1,027.50 | 1,031.00 | 1,027.00 | 1,027.00 | - | 0.12% | 36,968 |
| Jun 19, 2025 | 1,025.80 | 1,025.80 | 1,025.80 | 1,025.80 | - | - | - |
| Jun 18, 2025 | 1,024.00 | 1,028.00 | 1,024.00 | 1,025.80 | - | -0.89% | 677,563 |
| Jun 17, 2025 | 1,039.00 | 1,039.00 | 1,035.00 | 1,035.00 | - | -0.48% | 5,745 |
| Jun 16, 2025 | 1,035.00 | 1,041.40 | 1,035.00 | 1,040.01 | - | 0.29% | 155 |
| Jun 13, 2025 | 1,058.40 | 1,058.40 | 1,037.00 | 1,037.00 | - | -1.71% | 1,406 |
| Jun 12, 2025 | 1,055.43 | 1,055.43 | 1,054.00 | 1,055.04 | - | -0.14% | 22 |
| Jun 11, 2025 | 1,062.51 | 1,062.51 | 1,052.00 | 1,056.50 | - | -0.52% | 185 |
| Jun 10, 2025 | 1,059.00 | 1,061.99 | 1,059.00 | 1,061.99 | - | 0.28% | 6,625 |
| Jun 9, 2025 | 1,060.00 | 1,060.01 | 1,059.00 | 1,059.00 | - | 0.95% | 79 |
| Jun 6, 2025 | 1,056.00 | 1,060.00 | 1,044.55 | 1,049.00 | - | -0.57% | 502 |
| Jun 5, 2025 | 1,056.85 | 1,059.01 | 1,054.20 | 1,055.01 | - | 0.96% | 5,160 |
| Jun 4, 2025 | 1,052.00 | 1,060.00 | 1,045.02 | 1,045.02 | - | 0.90% | 237 |
| Jun 3, 2025 | 1,035.66 | 1,035.66 | 1,035.66 | 1,035.66 | - | 0.48% | 107 |
| Jun 2, 2025 | 1,018.82 | 1,030.76 | 1,018.82 | 1,030.76 | - | 0.07% | 3,939 |
| May 30, 2025 | 1,019.99 | 1,030.00 | 1,019.99 | 1,030.00 | - | -0.58% | 9,576 |
| May 29, 2025 | 1,043.00 | 1,043.00 | 1,036.01 | 1,036.01 | - | 0.05% | 150 |
| May 28, 2025 | 1,035.01 | 1,038.47 | 1,035.01 | 1,035.50 | - | -0.34% | 266 |
| May 27, 2025 | 1,038.60 | 1,040.00 | 1,035.01 | 1,039.00 | - | -1.33% | 6,134 |
| May 26, 2025 | 1,053.01 | 1,053.01 | 1,053.00 | 1,053.00 | - | -0.17% | 38 |