iShares MSCI China ETF (MCHI)

Last Price60.07

Change-0.51 (-0.84%)

NASDAQ · Last Trade: Jan 1st, 6:15 PM EST

Historical Prices For iShares MSCI China ETF (MCHI)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2025	62.67	62.79	62.49	62.66	3,323,608	61.90
12/04/2025	62.00	62.03	61.76	61.98	3,253,650	61.23
12/03/2025	61.55	61.91	61.46	61.88	3,221,685	61.13
12/02/2025	62.35	62.35	61.91	62.24	2,073,118	61.49
12/01/2025	62.39	62.91	62.36	62.66	2,286,655	61.90
11/28/2025	62.04	62.30	61.94	62.20	945,066	61.45
11/26/2025	62.05	62.36	61.35	61.91	2,477,579	61.16
11/25/2025	62.49	62.55	61.96	62.20	1,403,250	61.45
11/24/2025	61.57	62.03	61.55	61.96	2,497,155	61.21
11/21/2025	60.28	61.23	60.07	60.92	2,692,487	60.18
11/20/2025	62.15	62.36	60.84	60.88	1,970,911	60.14
11/19/2025	62.09	62.26	61.74	61.91	2,086,269	61.16
11/18/2025	62.11	62.62	62.02	62.42	4,478,751	61.67
11/17/2025	63.04	63.84	62.59	62.78	1,810,012	62.02
11/14/2025	63.58	64.22	63.09	63.50	3,836,707	62.73
11/13/2025	65.34	65.37	64.02	64.46	3,934,163	63.68
11/12/2025	64.76	64.81	64.28	64.58	2,076,310	63.80
11/11/2025	64.73	64.90	64.50	64.53	1,396,678	63.75
11/10/2025	64.50	64.77	64.25	64.70	1,666,307	63.92
11/07/2025	63.17	63.61	62.83	63.61	2,008,449	62.84
11/06/2025	64.25	64.53	63.76	63.97	3,534,852	63.20
11/05/2025	63.00	63.52	62.90	63.36	1,609,386	62.59
11/04/2025	62.66	63.19	62.59	62.73	1,944,864	61.97
11/03/2025	63.60	63.63	63.21	63.55	1,591,858	62.78
10/31/2025	63.43	63.74	63.09	63.57	2,778,177	62.80
10/30/2025	64.37	64.70	64.22	64.38	2,722,885	63.60
10/29/2025	65.60	65.84	65.10	65.49	3,591,148	64.70
10/28/2025	64.89	65.21	64.75	65.12	2,829,238	64.33
10/27/2025	65.71	65.72	65.49	65.59	1,747,469	64.80
10/24/2025	64.70	64.73	64.47	64.51	1,324,292	63.73
10/23/2025	63.72	64.39	63.64	64.11	1,829,200	63.34
10/22/2025	63.24	63.55	62.54	63.03	2,384,315	62.27
10/21/2025	63.76	63.76	63.37	63.44	2,060,053	62.67
10/20/2025	63.28	64.25	63.16	64.12	2,049,209	63.35
10/17/2025	62.40	63.45	62.36	63.31	2,798,605	62.55
10/16/2025	63.53	63.81	63.23	63.40	2,644,868	62.63
10/15/2025	63.39	63.63	62.90	63.25	2,824,284	62.49
10/14/2025	62.10	63.17	62.02	62.58	9,046,283	61.82
10/13/2025	63.58	63.72	63.16	63.30	3,781,609	62.54
10/10/2025	64.58	65.00	61.00	61.39	16,704,843	60.65
10/09/2025	66.13	66.16	64.93	65.12	1,801,191	64.33
10/08/2025	65.98	66.18	65.66	66.13	1,898,998	65.33
10/07/2025	66.70	66.77	65.69	65.81	3,126,003	65.02
10/06/2025	66.37	66.83	66.27	66.64	2,179,983	65.84
10/03/2025	66.87	66.89	66.37	66.55	1,542,967	65.75
10/02/2025	67.19	67.37	66.79	66.99	3,955,480	66.18