iShares MSCI China ETF (MCHI)
NASDAQ: MCHI
· Real-Time Price · USD
65.53
1.21 (1.88%)
At close: Sep 29, 2025, 3:59 PM
65.67
0.21%
After-hours: Sep 29, 2025, 07:55 PM EDT
MCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 65.56 | 65.76 | 65.36 | 65.53 | 65.53 | 1.88% | 1,442,357 |
| Sep 26, 2025 | 64.10 | 64.40 | 63.87 | 64.32 | 64.32 | -0.68% | 3,090,823 |
| Sep 25, 2025 | 64.72 | 64.92 | 64.43 | 64.76 | 64.76 | 0.28% | 2,747,664 |
| Sep 24, 2025 | 64.67 | 65.01 | 64.54 | 64.58 | 64.58 | 1.45% | 3,733,440 |
| Sep 23, 2025 | 63.97 | 64.17 | 63.65 | 63.66 | 63.66 | -1.20% | 3,823,213 |
| Sep 22, 2025 | 64.42 | 64.67 | 64.29 | 64.43 | 64.43 | -0.02% | 3,235,643 |
| Sep 19, 2025 | 64.90 | 65.02 | 64.44 | 64.44 | 64.44 | -0.48% | 4,182,780 |
| Sep 18, 2025 | 64.71 | 64.91 | 64.45 | 64.75 | 64.75 | -1.60% | 2,749,142 |
| Sep 17, 2025 | 65.73 | 65.95 | 65.38 | 65.80 | 65.80 | 1.45% | 2,566,800 |
| Sep 16, 2025 | 64.24 | 64.93 | 64.14 | 64.86 | 64.86 | 0.67% | 1,967,375 |
| Sep 15, 2025 | 64.57 | 64.60 | 64.30 | 64.43 | 64.43 | 0.75% | 1,673,123 |
| Sep 12, 2025 | 64.09 | 64.14 | 63.78 | 63.95 | 63.95 | -0.40% | 1,622,729 |
| Sep 11, 2025 | 63.27 | 64.24 | 63.25 | 64.21 | 64.21 | 2.67% | 3,178,006 |
| Sep 10, 2025 | 63.09 | 63.09 | 62.53 | 62.54 | 62.54 | -0.68% | 2,548,256 |
| Sep 9, 2025 | 62.74 | 63.15 | 62.59 | 62.97 | 62.97 | 1.08% | 6,756,300 |
| Sep 8, 2025 | 62.04 | 62.31 | 61.83 | 62.30 | 62.30 | 1.55% | 1,910,447 |
| Sep 5, 2025 | 61.51 | 61.55 | 61.05 | 61.35 | 61.35 | 1.74% | 3,564,285 |
| Sep 4, 2025 | 60.32 | 60.39 | 59.90 | 60.30 | 60.30 | -1.68% | 6,878,985 |
| Sep 3, 2025 | 61.17 | 61.43 | 61.01 | 61.33 | 61.33 | -0.50% | 2,140,622 |
| Sep 2, 2025 | 60.89 | 61.67 | 60.73 | 61.64 | 61.64 | 0.54% | 3,852,570 |