iShares MSCI China ETFMCHINASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $57.87 | $58.73 | $57.86 | $58.51 | 5.84M |
| 2/27/2026 | $59.13 | $59.32 | $58.95 | $59.06 | 3.24M |
| 2/26/2026 | $59.32 | $59.45 | $58.81 | $59.23 | 3.09M |
| 2/25/2026 | $60.65 | $60.73 | $60.20 | $60.67 | 2.90M |
| 2/24/2026 | $60.11 | $60.60 | $60.08 | $60.43 | 5.16M |
| 2/23/2026 | $61.31 | $61.42 | $60.70 | $60.76 | 1.75M |
| 2/20/2026 | $59.68 | $61.04 | $59.68 | $61.01 | 3.76M |
| 2/19/2026 | $60.72 | $60.81 | $60.43 | $60.72 | 1.85M |
| 2/18/2026 | $60.94 | $61.24 | $60.85 | $60.95 | 3.47M |
| 2/17/2026 | $60.52 | $60.80 | $60.11 | $60.61 | 2.15M |
| 2/13/2026 | $60.04 | $60.53 | $59.87 | $60.35 | 4.31M |
| 2/12/2026 | $61.44 | $61.51 | $60.27 | $60.58 | 4.03M |
| 2/11/2026 | $61.76 | $62.02 | $61.33 | $61.93 | 1.98M |
| 2/10/2026 | $61.87 | $62.24 | $61.63 | $61.99 | 1.78M |
| 2/9/2026 | $61.64 | $62.10 | $61.46 | $61.97 | 3.25M |
| 2/6/2026 | $60.90 | $61.67 | $60.88 | $61.67 | 2.76M |
| 2/5/2026 | $60.71 | $60.95 | $60.04 | $60.10 | 4.83M |
| 2/4/2026 | $60.96 | $60.97 | $59.94 | $60.31 | 6.89M |
| 2/3/2026 | $61.14 | $61.38 | $60.51 | $61.07 | 4.70M |
| 2/2/2026 | $61.64 | $61.91 | $61.46 | $61.61 | 3.44M |
| 1/30/2026 | $63.10 | $63.30 | $61.96 | $62.40 | 4.69M |
| 1/29/2026 | $64.62 | $64.91 | $63.44 | $64.23 | 4.58M |
| 1/28/2026 | $64.19 | $64.23 | $63.63 | $63.91 | 3.11M |
| 1/27/2026 | $63.28 | $63.39 | $63.05 | $63.29 | 2.11M |
| 1/26/2026 | $62.50 | $62.86 | $62.38 | $62.66 | 2.99M |
| 1/23/2026 | $62.56 | $62.78 | $62.31 | $62.74 | 2.49M |
| 1/22/2026 | $62.82 | $63.15 | $62.72 | $62.78 | 2.53M |
| 1/21/2026 | $62.49 | $62.75 | $62.07 | $62.49 | 4.12M |
| 1/20/2026 | $61.85 | $62.28 | $61.58 | $61.65 | 2.88M |
| 1/16/2026 | $62.91 | $62.94 | $62.18 | $62.52 | 2.27M |
| 1/15/2026 | $63.32 | $63.88 | $62.98 | $63.59 | 3.05M |
| 1/14/2026 | $63.39 | $63.60 | $63.22 | $63.55 | 5.40M |
| 1/13/2026 | $63.74 | $63.88 | $63.24 | $63.52 | 2.55M |
| 1/12/2026 | $63.02 | $64.32 | $62.98 | $64.26 | 3.46M |
| 1/9/2026 | $62.20 | $62.30 | $61.81 | $62.22 | 1.76M |
| 1/8/2026 | $61.52 | $62.31 | $61.49 | $62.28 | 2.39M |
| 1/7/2026 | $62.21 | $62.24 | $61.88 | $61.88 | 2.58M |
| 1/6/2026 | $62.95 | $63.18 | $62.70 | $62.71 | 3.00M |
| 1/5/2026 | $61.96 | $62.69 | $61.75 | $62.67 | 3.31M |
| 1/2/2026 | $61.83 | $62.30 | $61.75 | $62.24 | 3.19M |
| 12/31/2025 | $60.30 | $60.30 | $59.95 | $60.07 | 1.19M |
| 12/30/2025 | $60.65 | $60.77 | $60.52 | $60.58 | 1.68M |
| 12/29/2025 | $60.10 | $60.38 | $60.07 | $60.37 | 3.68M |
| 12/26/2025 | $60.88 | $61.28 | $60.81 | $61.27 | 981,583 |
| 12/24/2025 | $60.61 | $60.74 | $60.58 | $60.61 | 1.16M |
| 12/23/2025 | $60.46 | $60.67 | $60.21 | $60.67 | 1.22M |
| 12/22/2025 | $60.72 | $61.01 | $60.62 | $60.89 | 2.60M |
| 12/19/2025 | $60.57 | $60.87 | $60.49 | $60.63 | 1.78M |
| 12/18/2025 | $60.15 | $60.36 | $59.97 | $59.99 | 2.91M |
| 12/17/2025 | $60.23 | $60.34 | $59.44 | $59.47 | 2.64M |
| 12/16/2025 | $59.52 | $59.75 | $59.29 | $59.70 | 3.37M |
| 12/15/2025 | $61.31 | $61.46 | $60.82 | $60.87 | 2.35M |
| 12/12/2025 | $62.08 | $62.26 | $61.27 | $61.52 | 2.34M |
| 12/11/2025 | $61.41 | $61.75 | $61.17 | $61.69 | 2.74M |
| 12/10/2025 | $61.57 | $62.04 | $61.45 | $61.81 | 1.78M |
| 12/9/2025 | $61.22 | $61.43 | $61.07 | $61.35 | 2.83M |
| 12/8/2025 | $62.28 | $62.29 | $61.95 | $62.22 | 2.70M |
| 12/5/2025 | $62.67 | $62.79 | $62.49 | $62.66 | 3.32M |
| 12/4/2025 | $62.00 | $62.03 | $61.76 | $61.98 | 3.25M |
| 12/3/2025 | $61.55 | $61.91 | $61.46 | $61.88 | 3.22M |