iShares MSCI China ETF (BMV:MCHI)
Mexico · Delayed Price · Currency is MXN 1,153.76
+7.12 (0.62%)
At close: Sep 2, 2025
BMV:MCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,150.00 | 1,154.00 | 1,144.00 | 1,153.76 | - | 0.62% | 5,908 |
| Sep 1, 2025 | 1,146.64 | 1,146.64 | 1,146.64 | 1,146.64 | - | - | - |
| Aug 29, 2025 | 1,142.00 | 1,146.64 | 1,142.00 | 1,146.64 | - | 1.73% | 74 |
| Aug 28, 2025 | 1,124.47 | 1,127.58 | 1,124.47 | 1,127.16 | - | 0.64% | 221,697 |
| Aug 27, 2025 | 1,150.90 | 1,150.90 | 1,120.00 | 1,120.00 | - | -2.61% | 651 |
| Aug 26, 2025 | 1,152.65 | 1,156.99 | 1,150.00 | 1,150.00 | - | - | 2,645 |
| Aug 25, 2025 | 1,153.11 | 1,153.11 | 1,150.00 | 1,150.00 | - | 0.35% | 408 |
| Aug 22, 2025 | 1,125.00 | 1,148.99 | 1,125.00 | 1,146.00 | - | 1.76% | 1,194 |
| Aug 21, 2025 | 1,115.03 | 1,128.00 | 1,115.03 | 1,126.16 | - | 0.25% | 521 |
| Aug 20, 2025 | 1,121.00 | 1,125.46 | 1,120.02 | 1,123.40 | - | 0.12% | 3,660 |
| Aug 19, 2025 | 1,128.29 | 1,128.29 | 1,121.67 | 1,122.00 | - | -0.27% | 977 |
| Aug 18, 2025 | 1,126.71 | 1,130.99 | 1,125.00 | 1,125.00 | - | 0.54% | 2,033 |
| Aug 15, 2025 | 1,115.00 | 1,120.00 | 1,115.00 | 1,119.00 | - | 0.42% | 4,707 |
| Aug 14, 2025 | 1,091.82 | 1,120.00 | 1,091.82 | 1,114.34 | - | -0.99% | 799 |
| Aug 13, 2025 | 1,105.01 | 1,129.99 | 1,105.01 | 1,125.44 | - | 3.12% | 26,544 |
| Aug 12, 2025 | 1,091.40 | 1,091.40 | 1,091.40 | 1,091.40 | - | 1.43% | 426 |
| Aug 11, 2025 | 1,079.00 | 1,079.00 | 1,076.01 | 1,076.01 | - | -0.26% | 11,025 |
| Aug 8, 2025 | 1,080.00 | 1,080.00 | 1,076.19 | 1,078.80 | - | -1.03% | 918 |
| Aug 7, 2025 | 1,085.00 | 1,089.99 | 1,085.00 | 1,089.99 | - | 0.92% | 2,064 |
| Aug 6, 2025 | 1,080.01 | 1,080.10 | 1,080.01 | 1,080.10 | - | -0.62% | 41 |
| Aug 5, 2025 | 1,087.34 | 1,090.00 | 1,085.01 | 1,086.88 | - | -0.29% | 234 |
| Aug 4, 2025 | 1,076.00 | 1,090.00 | 1,075.00 | 1,090.00 | - | 2.11% | 1,098 |
| Aug 1, 2025 | 1,066.30 | 1,069.00 | 1,057.00 | 1,067.43 | - | -0.71% | 5,736 |
| 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% | 40 |
| 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 |