MCHI
NASDAQMarket ClosediShares MSCI China ETF
$59.47
$0.23 (-0.39%)
As of 10:33 AM
Open
$60.24
High
$60.34
Low
$59.44
Prev Close
$59.70
52W High
$67.37
52W Low
$43.70
Volume
2.50M
Mkt Cap
$7.70B
iShares MSCI China ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $62.35 | $62.35 | $61.91 | $62.24 | 2.07M |
| 12/1/2025 | $62.39 | $62.92 | $62.36 | $62.66 | 2.29M |
| 11/28/2025 | $62.04 | $62.31 | $61.94 | $62.20 | 945,100 |
| 11/26/2025 | $62.05 | $62.36 | $61.35 | $61.91 | 2.48M |
| 11/25/2025 | $62.49 | $62.56 | $61.96 | $62.20 | 1.40M |
| 11/24/2025 | $61.57 | $62.03 | $61.55 | $61.96 | 2.50M |
| 11/21/2025 | $60.28 | $61.23 | $60.07 | $60.92 | 2.69M |
| 11/20/2025 | $62.15 | $62.36 | $60.84 | $60.88 | 1.97M |
| 11/19/2025 | $62.09 | $62.26 | $61.74 | $61.91 | 2.09M |
| 11/18/2025 | $62.11 | $62.62 | $62.02 | $62.42 | 4.48M |
| 11/17/2025 | $63.04 | $63.84 | $62.59 | $62.78 | 1.81M |
| 11/14/2025 | $63.58 | $64.22 | $63.09 | $63.50 | 3.84M |
| 11/13/2025 | $65.34 | $65.37 | $64.02 | $64.46 | 3.93M |
| 11/12/2025 | $64.77 | $64.81 | $64.28 | $64.58 | 2.08M |
| 11/11/2025 | $64.73 | $64.90 | $64.50 | $64.53 | 1.40M |
| 11/10/2025 | $64.50 | $64.77 | $64.25 | $64.70 | 1.67M |
| 11/7/2025 | $63.17 | $63.61 | $62.83 | $63.61 | 2.01M |
| 11/6/2025 | $64.25 | $64.53 | $63.76 | $63.97 | 3.53M |
| 11/5/2025 | $63.00 | $63.52 | $62.90 | $63.36 | 1.61M |
| 11/4/2025 | $62.66 | $63.19 | $62.59 | $62.73 | 1.94M |
| 11/3/2025 | $63.60 | $63.63 | $63.21 | $63.55 | 1.59M |
| 10/31/2025 | $63.43 | $63.74 | $63.09 | $63.57 | 2.78M |
| 10/30/2025 | $64.37 | $64.71 | $64.22 | $64.38 | 2.72M |
| 10/29/2025 | $65.60 | $65.84 | $65.10 | $65.49 | 3.59M |
| 10/28/2025 | $64.90 | $65.21 | $64.75 | $65.12 | 2.83M |
| 10/27/2025 | $65.71 | $65.72 | $65.49 | $65.59 | 1.75M |
| 10/24/2025 | $64.70 | $64.73 | $64.47 | $64.51 | 1.32M |
| 10/23/2025 | $63.72 | $64.40 | $63.64 | $64.11 | 1.83M |
| 10/22/2025 | $63.24 | $63.56 | $62.54 | $63.03 | 2.38M |
| 10/21/2025 | $63.76 | $63.76 | $63.37 | $63.44 | 2.06M |
| 10/20/2025 | $63.28 | $64.25 | $63.16 | $64.12 | 2.05M |
| 10/17/2025 | $62.40 | $63.45 | $62.36 | $63.31 | 2.80M |
| 10/16/2025 | $63.54 | $63.81 | $63.23 | $63.40 | 2.64M |
| 10/15/2025 | $63.39 | $63.63 | $62.90 | $63.25 | 2.82M |
| 10/14/2025 | $62.10 | $63.17 | $62.02 | $62.58 | 9.05M |
| 10/13/2025 | $63.58 | $63.72 | $63.16 | $63.30 | 3.78M |
| 10/10/2025 | $64.58 | $65.00 | $61.00 | $61.39 | 16.70M |
| 10/9/2025 | $66.13 | $66.16 | $64.93 | $65.12 | 1.80M |
| 10/8/2025 | $65.98 | $66.18 | $65.66 | $66.13 | 1.90M |
| 10/7/2025 | $66.70 | $66.77 | $65.69 | $65.81 | 3.13M |
| 10/6/2025 | $66.37 | $66.83 | $66.27 | $66.64 | 2.18M |
| 10/3/2025 | $66.87 | $66.89 | $66.37 | $66.55 | 1.54M |
| 10/2/2025 | $67.19 | $67.37 | $66.79 | $66.99 | 3.96M |
| 10/1/2025 | $65.90 | $66.33 | $65.89 | $66.25 | 2.31M |
| 9/30/2025 | $66.14 | $66.29 | $65.68 | $65.85 | 2.69M |
| 9/29/2025 | $65.56 | $65.76 | $65.36 | $65.53 | 1.44M |
| 9/26/2025 | $64.10 | $64.40 | $63.87 | $64.32 | 3.09M |
| 9/25/2025 | $64.72 | $64.92 | $64.43 | $64.76 | 2.75M |
| 9/24/2025 | $64.67 | $65.01 | $64.54 | $64.58 | 3.73M |
| 9/23/2025 | $63.97 | $64.17 | $63.65 | $63.66 | 3.82M |
| 9/22/2025 | $64.42 | $64.67 | $64.29 | $64.43 | 3.24M |
| 9/19/2025 | $64.90 | $65.02 | $64.44 | $64.44 | 4.18M |