iShares MSCI China ETF (BMV:MCHI)
Mexico · Delayed Price · Currency is MXN 938.59
+10.03 (1.08%)
Last updated: Sep 22, 2026, 1:43 PM CST
BMV:MCHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 934.20 | 938.59 | 934.20 | 938.59 | 938.59 | 1.08% | 64,595 |
| Sep 21, 2026 | 925.00 | 928.56 | 925.00 | 928.56 | 928.56 | 1.56% | 324 |
| Sep 18, 2026 | 914.01 | 917.27 | 914.01 | 914.26 | 914.26 | 0.91% | 56,675 |
| Sep 17, 2026 | 907.00 | 908.00 | 905.55 | 906.00 | 906.00 | -0.15% | 1,251 |
| Sep 15, 2026 | 908.00 | 908.50 | 907.39 | 907.39 | 907.39 | -0.83% | 1,494 |
| Sep 14, 2026 | 911.00 | 916.50 | 910.01 | 915.00 | 915.00 | 1.11% | 108 |
| Sep 11, 2026 | 900.61 | 904.99 | 900.61 | 904.99 | 904.99 | 0.80% | 1,820 |
| Sep 10, 2026 | 898.56 | 898.56 | 897.81 | 897.81 | 897.81 | -0.42% | 11,263 |
| Sep 9, 2026 | 909.99 | 909.99 | 901.60 | 901.60 | 901.60 | -1.30% | 21,065 |
| Sep 8, 2026 | 915.10 | 915.10 | 913.14 | 913.50 | 913.50 | -1.46% | 169,738 |
| Sep 7, 2026 | 927.00 | 927.00 | 918.90 | 927.00 | 927.00 | - | 43 |
| Sep 4, 2026 | 926.50 | 929.99 | 925.50 | 927.00 | 927.00 | 0.26% | 201 |
| Sep 3, 2026 | 924.00 | 924.60 | 920.00 | 924.60 | 924.60 | -0.26% | 961 |
| Sep 2, 2026 | 926.00 | 927.01 | 926.00 | 927.00 | 927.00 | 0.11% | 4,569 |
| Sep 1, 2026 | 924.26 | 926.00 | 924.26 | 925.99 | 925.99 | -0.51% | 476 |
| Aug 31, 2026 | 935.00 | 935.00 | 930.75 | 930.75 | 930.75 | -0.92% | 73,026 |
| Aug 28, 2026 | 939.42 | 939.42 | 939.42 | 939.42 | 939.42 | 0.90% | 442 |
| Aug 27, 2026 | 930.50 | 931.99 | 930.00 | 931.00 | 931.00 | -0.66% | 23,930 |
| Aug 26, 2026 | 937.22 | 937.22 | 937.22 | 937.22 | 937.22 | 0.45% | 16,133 |
| Aug 25, 2026 | 930.01 | 933.10 | 930.01 | 933.00 | 933.00 | 0.18% | 127 |
| Aug 24, 2026 | 939.00 | 939.00 | 931.34 | 931.34 | 931.34 | -1.96% | 224 |
| Aug 21, 2026 | 945.00 | 950.00 | 940.00 | 950.00 | 950.00 | 1.13% | 1,309 |
| Aug 20, 2026 | 948.00 | 948.00 | 935.79 | 939.42 | 939.42 | 0.07% | 1,445 |
| Aug 19, 2026 | 937.99 | 940.23 | 937.50 | 938.73 | 938.73 | 0.15% | 32,501 |
| Aug 18, 2026 | 942.05 | 942.05 | 937.00 | 937.34 | 937.34 | 0.03% | 389 |
| Aug 17, 2026 | 929.00 | 938.25 | 929.00 | 937.03 | 937.03 | 0.65% | 55,457 |
| Aug 14, 2026 | 923.38 | 931.01 | 922.02 | 931.00 | 931.00 | 0.32% | 1,364 |
| Aug 13, 2026 | 929.00 | 929.00 | 927.80 | 928.01 | 928.01 | -1.15% | 204 |
| Aug 12, 2026 | 948.47 | 948.47 | 938.77 | 938.77 | 938.77 | -1.20% | 25 |
| Aug 11, 2026 | 961.84 | 961.84 | 950.15 | 950.15 | 950.15 | -2.65% | 1,756 |
| Aug 10, 2026 | 972.00 | 976.00 | 972.00 | 976.00 | 976.00 | 0.93% | 398 |
| Aug 7, 2026 | 967.35 | 968.90 | 967.00 | 967.00 | 967.00 | 0.54% | 163 |
| Aug 6, 2026 | 962.10 | 962.10 | 959.00 | 961.84 | 961.84 | -0.22% | 11,692 |
| Aug 5, 2026 | 969.99 | 969.99 | 963.96 | 963.96 | 963.96 | -0.42% | 75 |
| Aug 4, 2026 | 972.00 | 972.00 | 967.00 | 968.00 | 968.00 | -0.14% | 135 |
| Aug 3, 2026 | 968.12 | 972.46 | 963.96 | 969.37 | 969.37 | 0.63% | 21,168 |
| Jul 31, 2026 | 964.99 | 964.99 | 963.00 | 963.31 | 963.31 | 0.14% | 15,787 |
| Jul 30, 2026 | 971.00 | 971.00 | 962.00 | 962.00 | 962.00 | -1.03% | 4,254 |
| Jul 29, 2026 | 958.01 | 971.98 | 958.01 | 971.98 | 971.98 | 2.53% | 873 |
| Jul 28, 2026 | 941.77 | 948.02 | 941.77 | 948.02 | 948.02 | 0.74% | 41 |
| Jul 27, 2026 | 927.90 | 941.01 | 927.90 | 941.01 | 941.01 | 0.32% | 49 |
| Jul 24, 2026 | 933.39 | 937.99 | 931.36 | 937.99 | 937.99 | 0.35% | 463 |
| Jul 23, 2026 | 938.00 | 944.99 | 933.77 | 934.70 | 934.70 | -0.46% | 662 |
| Jul 22, 2026 | 944.16 | 944.16 | 935.01 | 938.99 | 938.99 | -0.42% | 201 |
| Jul 21, 2026 | 941.86 | 943.00 | 939.04 | 942.98 | 942.98 | -0.32% | 1,107 |
| Jul 20, 2026 | 949.33 | 949.33 | 946.00 | 946.00 | 946.00 | 2.05% | 6,868 |
| Jul 17, 2026 | 944.99 | 944.99 | 923.01 | 927.00 | 927.00 | -1.90% | 657 |
| Jul 16, 2026 | 945.21 | 945.21 | 945.00 | 945.00 | 945.00 | 0.29% | 12,795 |
| Jul 15, 2026 | 942.28 | 942.28 | 942.28 | 942.28 | 942.28 | 1.71% | 2,181 |
| Jul 14, 2026 | 920.59 | 930.00 | 920.59 | 926.48 | 926.48 | 0.81% | 624 |