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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	63.74	63.52	63.52	63.88	63.24	2.55M
January 12, 2026	63.02	64.26	64.26	64.32	62.98	3.46M
January 09, 2026	62.2	62.22	62.22	62.3	61.81	1.76M
January 08, 2026	61.52	62.28	62.28	62.31	61.49	2.39M
January 07, 2026	62.21	61.88	61.88	62.24	61.88	2.58M
January 06, 2026	62.95	62.71	62.71	63.18	62.7	3M
January 05, 2026	61.96	62.67	62.67	62.69	61.75	3.31M
January 02, 2026	61.83	62.24	62.24	62.3	61.75	3.19M
December 31, 2025	60.3	60.07	60.07	60.3	59.95	1.19M
December 30, 2025	60.65	60.58	60.58	60.77	60.52	1.68M
December 29, 2025	60.1	60.37	60.37	60.38	60.07	3.68M
December 26, 2025	60.88	61.27	61.27	61.28	60.81	981,583
December 24, 2025	60.61	60.61	60.61	60.74	60.58	1.16M
December 23, 2025	60.46	60.67	60.67	60.67	60.21	1.22M
December 22, 2025	60.72	60.89	60.89	61.01	60.62	2.6M
December 19, 2025	60.57	60.63	60.63	60.87	60.49	1.78M
December 18, 2025	60.15	59.99	59.99	60.36	59.97	2.91M
December 17, 2025	60.23	59.47	59.47	60.34	59.44	2.64M
December 16, 2025	59.52	59.7	59.7	59.75	59.29	3.37M
December 15, 2025	61.31	60.87	60.13	61.46	60.82	2.35M
December 12, 2025	62.08	61.52	60.78	62.26	61.27	2.34M
December 11, 2025	61.41	61.69	61.69	61.75	61.17	2.18M
December 10, 2025	61.57	61.81	61.81	62.04	61.45	1.78M
December 09, 2025	61.22	61.35	61.35	61.43	61.07	2.83M
December 08, 2025	62.28	62.22	62.22	62.29	61.95	2.7M
December 05, 2025	62.67	62.66	62.66	62.79	62.49	3.32M
December 04, 2025	62	61.98	61.98	62.03	61.78	1.93M
December 03, 2025	61.55	61.88	61.88	61.91	61.46	3.22M
December 02, 2025	62.35	62.24	62.24	62.35	61.91	2.07M
December 01, 2025	62.39	62.66	62.66	62.92	62.36	2.29M
November 28, 2025	62.04	62.2	62.2	62.31	61.94	945,100
November 26, 2025	62.05	61.91	61.91	62.36	61.35	2.48M
November 25, 2025	62.49	62.2	62.2	62.56	61.96	1.4M
November 24, 2025	61.57	61.96	61.96	62.03	61.55	2.5M
November 21, 2025	60.28	60.92	60.92	61.23	60.07	2.69M
November 20, 2025	62.15	60.88	60.88	62.36	60.84	1.97M
November 19, 2025	62.09	61.91	61.91	62.26	61.74	2.09M
November 18, 2025	62.11	62.42	62.42	62.62	62.02	4.48M
November 17, 2025	63.04	62.78	62.78	63.84	62.59	1.81M
November 14, 2025	63.58	63.5	63.5	64.23	63.09	3.84M
November 13, 2025	65.34	64.46	64.46	65.37	64.02	3.93M
November 12, 2025	64.77	64.58	64.58	64.81	64.28	2.08M
November 11, 2025	64.73	64.53	64.53	64.9	64.5	1.4M
November 10, 2025	64.5	64.7	64.7	64.77	64.25	1.67M
November 07, 2025	63.17	63.61	63.61	63.61	62.83	2.01M
November 06, 2025	64.25	63.97	63.97	64.53	63.76	3.53M
November 05, 2025	63	63.36	63.36	63.52	62.9	1.61M
November 04, 2025	62.66	62.73	62.73	63.19	62.59	1.94M
November 03, 2025	63.6	63.55	63.55	63.63	63.21	1.59M
October 31, 2025	63.43	63.57	63.57	63.74	63.09	2.78M
October 30, 2025	64.37	64.38	64.38	64.71	64.22	2.72M
October 29, 2025	65.6	65.49	65.49	65.84	65.1	3.59M
October 28, 2025	64.9	65.12	65.12	65.21	64.75	2.83M
October 27, 2025	65.71	65.59	65.59	65.72	65.49	1.75M
October 24, 2025	64.7	64.51	64.51	64.73	64.48	1.32M
October 23, 2025	63.72	64.11	64.11	64.4	63.64	1.83M
October 22, 2025	63.24	63.03	63.03	63.56	62.54	2.38M
October 21, 2025	63.76	63.44	63.44	63.76	63.37	2.06M
October 20, 2025	63.28	64.12	64.12	64.25	63.16	2.05M
October 17, 2025	62.4	63.31	63.31	63.45	62.36	2.8M

iShares MSCI China ETF (MCHI) NASDAQ