iShares MSCI China ETF - MCHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	61.49	61.35	61.35	61.55	61.05	3.56M
September 04, 2025	60.32	60.3	60.3	60.39	59.9	6.88M
September 03, 2025	61.17	61.33	61.33	61.43	61.01	2.14M
September 02, 2025	60.89	61.64	61.64	61.67	60.73	3.85M
August 29, 2025	60.91	61.31	61.31	61.45	60.86	4.73M
August 28, 2025	60.03	60.45	60.45	60.51	59.91	1.88M
August 27, 2025	60	60.02	60.02	60.06	59.77	2.16M
August 26, 2025	61.75	61.62	61.62	62.04	61.55	2.08M
August 25, 2025	61.82	61.54	61.54	62.16	61.54	2.75M
August 22, 2025	60.76	61.57	61.57	61.65	60.68	2.66M
August 21, 2025	59.69	60	60	60.1	59.69	1.7M
August 20, 2025	59.82	59.92	59.92	60	59.57	2.12M
August 19, 2025	59.88	59.59	59.59	60.07	59.5	2.82M
August 18, 2025	60	60.04	60.04	60.17	59.91	2.94M
August 15, 2025	59.7	59.68	59.68	59.85	59.56	1.73M
August 14, 2025	59.49	59.3	59.3	59.63	59.15	3.27M
August 13, 2025	60.17	60.56	60.56	60.58	60.16	5.34M
August 12, 2025	58.07	58.73	58.73	58.81	58.05	3.44M
August 11, 2025	58.03	57.82	57.82	58.19	57.63	2.12M
August 08, 2025	58.01	58.19	58.19	58.19	57.9	1.27M
August 07, 2025	58.35	58.2	58.2	58.45	58.02	1.95M
August 06, 2025	58.13	58.36	58.36	58.4	57.89	1.64M
August 05, 2025	58.03	57.86	57.86	58.12	57.81	1.34M
August 04, 2025	57.55	57.47	57.47	57.71	57.3	2.48M
August 01, 2025	56.69	56.52	56.52	56.71	56.23	3.04M
July 31, 2025	57.3	57.43	57.43	57.69	57.18	3.08M
July 30, 2025	58.11	57.89	57.89	58.35	57.78	2.8M
July 29, 2025	59.07	58.56	58.56	59.1	58.52	2.27M
July 28, 2025	59	58.7	58.7	59.1	58.6	1.51M
July 25, 2025	58.73	58.93	58.93	58.97	58.54	3.98M
July 24, 2025	59.43	59.18	59.18	59.5	59.04	3.53M
July 23, 2025	59.17	59.25	59.25	59.36	59.08	6.19M
July 22, 2025	58.21	58.67	58.67	58.72	58.02	4.27M
July 21, 2025	57.69	57.81	57.81	58.08	57.51	1.7M
July 18, 2025	57.58	57.45	57.45	57.94	57.43	1.75M
July 17, 2025	56.32	56.92	56.92	56.96	56.3	1.33M
July 16, 2025	56.29	56.51	56.51	56.56	56.05	1.37M
July 15, 2025	56.33	56.68	56.68	56.77	56.03	2.83M
July 14, 2025	55.34	55.55	55.55	55.59	55.25	1.12M
July 11, 2025	55.15	54.95	54.95	55.21	54.9	704,284
July 10, 2025	54.9	55.01	55.01	55.05	54.64	716,104
July 09, 2025	54.81	54.58	54.58	54.81	54.41	2.6M
July 08, 2025	55.16	55.13	55.13	55.32	55	1.83M
July 07, 2025	54.59	54.62	54.62	55.01	54.54	2.33M
July 03, 2025	54.68	54.72	54.72	54.87	54.55	2.23M
July 02, 2025	54.92	55	55	55	54.7	1.69M
July 01, 2025	55.08	55.27	55.27	55.39	55.03	1.45M
June 30, 2025	54.83	55.1	55.1	55.15	54.63	1.17M
June 27, 2025	55.21	55.18	55.18	55.39	55.01	1.27M
June 26, 2025	55.4	55.54	55.54	55.71	55.33	1.83M
June 25, 2025	55.71	55.53	55.53	55.72	55.42	2.83M
June 24, 2025	54.87	55.57	55.57	55.59	54.79	1.41M
June 23, 2025	53.83	54.13	54.13	54.16	53.65	1.83M
June 20, 2025	53.95	53.5	53.5	53.95	53.47	1.22M
June 18, 2025	54.13	53.93	53.93	54.2	53.81	2.25M
June 17, 2025	54.78	54.44	54.44	54.87	54.43	1.93M
June 16, 2025	55.01	55.01	55.01	55.35	54.97	2.04M
June 13, 2025	54.8	54.77	54.23	55.09	54.66	1.9M
June 12, 2025	55.7	55.79	55.24	55.86	55.63	1.23M
June 11, 2025	56	55.86	55.31	56.18	55.81	1.34M

iShares MSCI China ETF (MCHI) NASDAQ