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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	63.54	63.4	63.4	63.81	63.23	2.64M
October 15, 2025	63.39	63.25	63.25	63.63	62.9	2.82M
October 14, 2025	62.1	62.58	62.58	63.17	62.02	9.05M
October 13, 2025	63.58	63.3	63.3	63.72	63.16	3.78M
October 10, 2025	64.58	61.39	61.39	65	61	16.7M
October 09, 2025	66.13	65.12	65.12	66.16	64.93	1.8M
October 08, 2025	65.98	66.13	66.13	66.18	65.66	1.9M
October 07, 2025	66.7	65.81	65.81	66.77	65.69	2.83M
October 06, 2025	66.37	66.64	66.64	66.83	66.27	2.18M
October 03, 2025	66.87	66.55	66.55	66.89	66.37	1.54M
October 02, 2025	67.19	66.99	66.99	67.37	66.79	3.96M
October 01, 2025	65.9	66.25	66.25	66.33	65.89	2.31M
September 30, 2025	66.14	65.85	65.85	66.29	65.68	2.69M
September 29, 2025	65.56	65.53	65.53	65.76	65.36	1.44M
September 26, 2025	64.1	64.32	64.32	64.4	63.87	3.09M
September 25, 2025	64.72	64.76	64.76	64.92	64.43	2.75M
September 24, 2025	64.67	64.58	64.58	65.01	64.54	3.73M
September 23, 2025	63.97	63.66	63.66	64.17	63.65	3.82M
September 22, 2025	64.42	64.43	64.43	64.67	64.29	3.24M
September 19, 2025	64.9	64.44	64.44	65.02	64.44	4.18M
September 18, 2025	64.71	64.75	64.75	64.91	64.45	2.75M
September 17, 2025	65.73	65.8	65.8	65.95	65.38	2.57M
September 16, 2025	64.24	64.86	64.86	64.93	64.14	1.97M
September 15, 2025	64.57	64.43	64.43	64.6	64.3	1.67M
September 12, 2025	64.09	63.95	63.95	64.14	63.78	1.62M
September 11, 2025	63.27	64.21	64.21	64.24	63.25	3.18M

iShares MSCI China ETF (MCHI) NASDAQ