iShares MSCI China ETF (MCHI)
56.18
-0.95 (-1.66%)
NASDAQ · Last Trade: Mar 5th, 5:11 PM EST
Historical Prices For iShares MSCI China ETF (MCHI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 57.00 | 57.24 | 56.66 | 57.13 | 4,000,292 | 57.13 |
| 3/03/2026 | 56.49 | 57.15 | 55.77 | 56.90 | 12,731,314 | 56.90 |
| 3/02/2026 | 57.87 | 58.73 | 57.86 | 58.51 | 5,836,590 | 58.51 |
| 2/27/2026 | 59.13 | 59.32 | 58.95 | 59.06 | 3,239,618 | 59.06 |
| 2/26/2026 | 59.31 | 59.45 | 58.81 | 59.23 | 3,088,157 | 59.23 |
| 2/25/2026 | 60.65 | 60.73 | 60.20 | 60.67 | 2,896,696 | 60.67 |
| 2/24/2026 | 60.11 | 60.60 | 60.08 | 60.43 | 5,163,065 | 60.43 |
| 2/23/2026 | 61.31 | 61.42 | 60.70 | 60.76 | 1,753,735 | 60.76 |
| 2/20/2026 | 59.68 | 61.04 | 59.68 | 61.01 | 3,763,014 | 61.01 |
| 2/19/2026 | 60.72 | 60.80 | 60.42 | 60.72 | 1,852,142 | 60.72 |
| 2/18/2026 | 60.94 | 61.24 | 60.84 | 60.95 | 3,467,864 | 60.95 |
| 2/17/2026 | 60.52 | 60.80 | 60.11 | 60.61 | 2,146,392 | 60.61 |
| 2/13/2026 | 60.04 | 60.52 | 59.87 | 60.35 | 4,307,475 | 60.35 |
| 2/12/2026 | 61.44 | 61.51 | 60.27 | 60.58 | 4,027,399 | 60.58 |
| 2/11/2026 | 61.76 | 62.02 | 61.33 | 61.93 | 1,984,015 | 61.93 |
| 2/10/2026 | 61.87 | 62.23 | 61.63 | 61.99 | 1,777,282 | 61.99 |
| 2/09/2026 | 61.64 | 62.10 | 61.46 | 61.97 | 3,245,696 | 61.97 |
| 2/06/2026 | 60.90 | 61.67 | 60.88 | 61.67 | 2,760,916 | 61.67 |
| 2/05/2026 | 60.71 | 60.95 | 60.04 | 60.10 | 4,829,030 | 60.10 |
| 2/04/2026 | 60.96 | 60.97 | 59.94 | 60.31 | 6,892,989 | 60.31 |
| 2/03/2026 | 61.14 | 61.38 | 60.51 | 61.07 | 4,707,213 | 61.07 |
| 2/02/2026 | 61.63 | 61.91 | 61.46 | 61.61 | 3,441,430 | 61.61 |
| 1/30/2026 | 63.10 | 63.30 | 61.96 | 62.40 | 4,691,846 | 62.40 |
| 1/29/2026 | 64.62 | 64.91 | 63.44 | 64.23 | 4,582,440 | 64.23 |
| 1/28/2026 | 64.19 | 64.23 | 63.63 | 63.91 | 3,109,517 | 63.91 |
| 1/27/2026 | 63.28 | 63.39 | 63.05 | 63.29 | 2,110,038 | 63.29 |
| 1/26/2026 | 62.50 | 62.85 | 62.38 | 62.66 | 2,986,838 | 62.66 |
| 1/23/2026 | 62.56 | 62.78 | 62.30 | 62.74 | 2,493,777 | 62.74 |
| 1/22/2026 | 62.81 | 63.15 | 62.72 | 62.78 | 2,527,195 | 62.78 |
| 1/21/2026 | 62.49 | 62.75 | 62.07 | 62.49 | 4,120,462 | 62.49 |
| 1/20/2026 | 61.85 | 62.28 | 61.58 | 61.65 | 2,580,619 | 61.65 |
| 1/16/2026 | 62.91 | 62.94 | 62.17 | 62.52 | 2,265,880 | 62.52 |
| 1/15/2026 | 63.32 | 63.88 | 62.98 | 63.59 | 3,053,944 | 63.59 |
| 1/14/2026 | 63.39 | 63.59 | 63.22 | 63.55 | 5,400,766 | 63.55 |
| 1/13/2026 | 63.74 | 63.88 | 63.24 | 63.52 | 2,550,688 | 63.52 |
| 1/12/2026 | 63.02 | 64.32 | 62.98 | 64.26 | 3,457,779 | 64.26 |
| 1/09/2026 | 62.20 | 62.30 | 61.81 | 62.22 | 1,760,712 | 62.22 |
| 1/08/2026 | 61.52 | 62.31 | 61.48 | 62.28 | 2,388,153 | 62.28 |
| 1/07/2026 | 62.21 | 62.24 | 61.88 | 61.88 | 2,576,271 | 61.88 |
| 1/06/2026 | 62.95 | 63.18 | 62.70 | 62.71 | 2,999,875 | 62.71 |
| 1/05/2026 | 61.96 | 62.69 | 61.75 | 62.67 | 3,309,799 | 62.67 |
| 1/02/2026 | 61.83 | 62.30 | 61.74 | 62.24 | 3,187,036 | 62.24 |
| 12/31/2025 | 60.30 | 60.30 | 59.95 | 60.07 | 1,186,129 | 60.07 |
| 12/30/2025 | 60.65 | 60.77 | 60.52 | 60.58 | 1,684,782 | 60.58 |
| 12/29/2025 | 60.10 | 60.38 | 60.07 | 60.37 | 3,676,019 | 60.37 |
| 12/26/2025 | 60.88 | 61.28 | 60.81 | 61.27 | 981,584 | 61.27 |
| 12/24/2025 | 60.61 | 60.74 | 60.58 | 60.61 | 1,159,712 | 60.61 |
| 12/23/2025 | 60.46 | 60.67 | 60.21 | 60.67 | 1,219,364 | 60.67 |
| 12/22/2025 | 60.72 | 61.01 | 60.62 | 60.89 | 2,600,059 | 60.89 |
| 12/19/2025 | 60.57 | 60.87 | 60.49 | 60.63 | 1,779,961 | 60.63 |
| 12/18/2025 | 60.15 | 60.36 | 59.97 | 59.99 | 2,913,450 | 59.99 |
| 12/17/2025 | 60.23 | 60.34 | 59.44 | 59.47 | 2,642,952 | 59.47 |
| 12/16/2025 | 59.52 | 59.75 | 59.29 | 59.70 | 3,367,190 | 59.70 |
| 12/15/2025 | 61.31 | 61.46 | 60.82 | 60.87 | 2,348,533 | 60.13 |
| 12/12/2025 | 62.08 | 62.26 | 61.27 | 61.52 | 2,339,749 | 60.78 |
| 12/11/2025 | 61.41 | 61.75 | 61.16 | 61.69 | 2,246,311 | 60.95 |
| 12/10/2025 | 61.57 | 62.03 | 61.45 | 61.81 | 1,782,286 | 61.06 |
| 12/09/2025 | 61.22 | 61.43 | 61.07 | 61.35 | 2,834,894 | 60.61 |
| 12/08/2025 | 62.28 | 62.29 | 61.95 | 62.22 | 2,213,870 | 61.47 |